Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:8.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00008000 | 2024-03-12 12:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.38 | 0.00 | - | 100 | 43 | 1,421.88% |
| PTON240503C00008000 | 2024-04-01 9:36AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 281.25% |
| PTON240510C00008000 | 2024-04-01 10:08AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 457.03% |
| PTON240517C00008000 | 2024-04-12 1:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 182 | 225.00% |
| PTON240524C00008000 | 2024-04-15 12:03PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.24 | 0.00 | - | 100 | 150 | 233.59% |
| PTON240621C00008000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 2,345 | 120.31% |
| PTON240719C00008000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.05 | 0.00 | - | 100 | 3,244 | 107.81% |
| PTON240920C00008000 | 2024-04-26 10:59AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 5 | 131 | 93.75% |
| PTON241018C00008000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.11 | 0.00 | - | 22 | 98 | 90.63% |
| PTON250117C00008000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 0.24 | 0.21 | 0.25 | +0.05 | +26.32% | 7 | 8,079 | 92.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00008000 | 2024-04-10 3:36PM EDT | 2024-05-17 | 4.35 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 156.25% |
| PTON240621P00008000 | 2024-02-15 10:54AM EDT | 2024-06-21 | 3.35 | 3.70 | 3.80 | 0.00 | - | 1 | 133 | 0.00% |
| PTON240719P00008000 | 2024-04-11 10:59AM EDT | 2024-07-19 | 4.40 | 4.75 | 4.85 | 0.00 | - | 15 | 123 | 78.13% |
| PTON241018P00008000 | 2024-04-12 11:30AM EDT | 2024-10-18 | 4.42 | 4.80 | 4.90 | 0.00 | - | 20 | 128 | 79.69% |
| PTON250117P00008000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 5.02 | 4.85 | 4.95 | 0.00 | - | 1 | 3,467 | 74.61% |
© 2024 Yahoo. All rights reserved.