Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 27 | 431.25% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.23 | 0.00 | - | 100 | 210 | 304.69% |
| PTON240517C00007000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 249 | 233.59% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 200 | 313.28% |
| PTON240621C00007000 | 2024-04-25 2:16PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 15,967 | 117.19% |
| PTON240719C00007000 | 2024-04-26 2:17PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 34 | 3,288 | 108.59% |
| PTON240920C00007000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 28 | 74 | 92.97% |
| PTON241018C00007000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 2 | 501 | 92.58% |
| PTON250117C00007000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.31 | +0.06 | +24.00% | 97 | 3,836 | 94.14% |
| PTON251219C00007000 | 2024-04-26 3:24PM EDT | 2025-12-19 | 0.75 | 0.68 | 0.76 | +0.10 | +15.38% | 258 | 21,566 | 89.84% |
| PTON260116C00007000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 0.73 | 0.28 | 0.78 | +0.06 | +8.96% | 215 | 1,842 | 76.17% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 2024-05-03 | 3.41 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 268.75% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 2024-05-17 | 3.30 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 156.25% |
| PTON240621P00007000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 3.85 | 3.80 | 4.30 | 0.00 | - | 10 | 2,509 | 180.86% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.25 | 0.00 | - | 10 | 234 | 142.19% |
| PTON240920P00007000 | 2024-04-18 9:59AM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | 0.00 | - | - | 24 | 80.47% |
| PTON241018P00007000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 4.10 | 3.85 | 3.95 | 0.00 | - | 5 | 7 | 73.83% |
| PTON250117P00007000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 4.09 | 3.90 | 4.05 | 0.00 | - | 3 | 3,154 | 73.05% |
| PTON251219P00007000 | 2024-04-01 2:41PM EDT | 2025-12-19 | 3.60 | 4.15 | 5.00 | 0.00 | - | 1 | 3,291 | 90.82% |
| PTON260116P00007000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 4.15 | 4.15 | 4.25 | 0.00 | - | 10 | 951 | 65.04% |
© 2024 Yahoo. All rights reserved.