Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00006000 | 2024-04-26 9:54AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 5 | 129 | 262.50% |
| PTON240510C00006000 | 2024-04-23 2:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 260.94% |
| PTON240517C00006000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 1,285 | 156.25% |
| PTON240524C00006000 | 2024-04-23 9:37AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 1 | 13 | 134.38% |
| PTON240531C00006000 | 2024-04-23 1:37PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 123.44% |
| PTON240621C00006000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 14 | 5,014 | 108.59% |
| PTON240719C00006000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 143 | 54,042 | 103.13% |
| PTON240920C00006000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.20 | 0.00 | - | 26 | 11 | 92.19% |
| PTON241018C00006000 | 2024-04-26 12:27PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 2 | 906 | 93.55% |
| PTON250117C00006000 | 2024-04-26 12:48PM EDT | 2025-01-17 | 0.39 | 0.37 | 0.41 | +0.05 | +14.71% | 7 | 122 | 92.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00006000 | 2024-04-08 12:04PM EDT | 2024-05-03 | 2.29 | 2.77 | 3.30 | 0.00 | - | 4 | 0 | 476.56% |
| PTON240510P00006000 | 2024-04-12 1:03PM EDT | 2024-05-10 | 2.40 | 2.75 | 3.30 | 0.00 | - | 1 | 2 | 317.97% |
| PTON240517P00006000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 2.83 | 2.79 | 2.92 | -0.12 | -4.07% | 3 | 33 | 143.75% |
| PTON240524P00006000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 2.68 | 2.75 | 2.93 | 0.00 | - | 5 | 2 | 50.00% |
| PTON240621P00006000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 2.83 | 2.82 | 2.95 | +0.10 | +3.66% | 1 | 495 | 106.25% |
| PTON240719P00006000 | 2024-04-15 11:18AM EDT | 2024-07-19 | 2.66 | 2.80 | 2.95 | 0.00 | - | 1 | 507 | 82.03% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 3.05 | 2.89 | 3.15 | 0.00 | - | 4 | 94 | 94.14% |
| PTON241018P00006000 | 2024-04-17 3:09PM EDT | 2024-10-18 | 3.05 | 2.92 | 3.05 | 0.00 | - | 16 | 22 | 80.47% |
| PTON250117P00006000 | 2024-04-26 10:52AM EDT | 2025-01-17 | 3.10 | 3.00 | 3.15 | +0.02 | +0.65% | 1 | 7 | 76.37% |
© 2024 Yahoo. All rights reserved.