Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,271.81 -67.25 (-5.02%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00001000 | 2024-04-23 10:50AM EDT | 1.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTON240503C00001500 | 2024-04-11 2:48PM EDT | 1.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTON240503C00002000 | 2024-04-29 9:37AM EDT | 2.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PTON240503C00002500 | 2024-04-29 12:53PM EDT | 2.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 43 | 153 | 0.00% |
| PTON240503C00003000 | 2024-04-29 3:32PM EDT | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 139 | 1,670 | 0.00% |
| PTON240503C00003500 | 2024-04-29 3:58PM EDT | 3.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,936 | 6,229 | 25.00% |
| PTON240503C00004000 | 2024-04-29 3:59PM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,904 | 4,513 | 50.00% |
| PTON240503C00004500 | 2024-04-29 3:59PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 496 | 1,186 | 50.00% |
| PTON240503C00005000 | 2024-04-29 3:37PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,055 | 2,569 | 50.00% |
| PTON240503C00005500 | 2024-04-29 2:04PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 701 | 50.00% |
| PTON240503C00006000 | 2024-04-29 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 151 | 50.00% |
| PTON240503C00006500 | 2024-04-15 3:45PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| PTON240503C00007500 | 2024-04-08 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| PTON240503C00008000 | 2024-04-01 9:36AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PTON240503C00008500 | 2024-04-29 12:05PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00002000 | 2024-04-29 3:28PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 214 | 50.00% |
| PTON240503P00002500 | 2024-04-29 3:57PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 1,312 | 50.00% |
| PTON240503P00003000 | 2024-04-29 3:59PM EDT | 3.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 890 | 2,787 | 25.00% |
| PTON240503P00003500 | 2024-04-29 3:26PM EDT | 3.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 446 | 1,555 | 0.00% |
| PTON240503P00004000 | 2024-04-29 3:26PM EDT | 4.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 88 | 3,175 | 0.00% |
| PTON240503P00004500 | 2024-04-29 2:40PM EDT | 4.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| PTON240503P00005000 | 2024-04-29 3:19PM EDT | 5.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| PTON240503P00005500 | 2024-04-26 1:11PM EDT | 5.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| PTON240503P00006000 | 2024-04-08 12:04PM EDT | 6.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON240503P00006500 | 2024-04-08 12:04PM EDT | 6.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 7.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240503P00007500 | 2024-04-29 1:16PM EDT | 7.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 33 | 5 | 0.00% |
| PTON240503P00008500 | 2024-04-16 10:00AM EDT | 8.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.