Singapore markets open in 3 hours 24 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,418.49 -269.65 (-0.62%) CMC Crypto 200
898.62 +5.90 (+0.66%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215C00002000 | 2023-12-05 11:12AM EST | 2.00 | 4.11 | 3.90 | 4.00 | 0.00 | - | 1 | 15 | 325.00% |
| PTON231215C00003000 | 2023-12-04 2:48PM EST | 3.00 | 3.25 | 2.89 | 3.00 | 0.00 | - | 4 | 82 | 187.50% |
| PTON231215C00004000 | 2023-12-06 9:53AM EST | 4.00 | 1.96 | 1.89 | 2.00 | -0.17 | -7.98% | 1 | 642 | 118.75% |
| PTON231215C00004500 | 2023-12-06 12:25PM EST | 4.50 | 1.79 | 1.27 | 1.61 | 0.00 | - | 2 | 50 | 50.00% |
| PTON231215C00005000 | 2023-12-07 1:34PM EST | 5.00 | 1.05 | 0.91 | 1.05 | -0.08 | -7.08% | 174 | 6,886 | 89.06% |
| PTON231215C00005500 | 2023-12-07 2:35PM EST | 5.50 | 0.58 | 0.48 | 0.59 | -0.32 | -35.56% | 133 | 834 | 71.88% |
| PTON231215C00006000 | 2023-12-07 3:54PM EST | 6.00 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 350 | 9,310 | 82.81% |
| PTON231215C00006500 | 2023-12-07 3:16PM EST | 6.50 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 84 | 1,467 | 78.91% |
| PTON231215C00007000 | 2023-12-07 3:40PM EST | 7.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 742 | 8,883 | 84.38% |
| PTON231215C00007500 | 2023-12-06 3:35PM EST | 7.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 498 | 78.13% |
| PTON231215C00008000 | 2023-12-07 9:39AM EST | 8.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 27 | 4,636 | 109.38% |
| PTON231215C00008500 | 2023-12-04 10:01AM EST | 8.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 104 | 133 | 145.31% |
| PTON231215C00009000 | 2023-12-04 1:53PM EST | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 1,315 | 157.81% |
| PTON231215C00010000 | 2023-12-04 3:25PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 3,143 | 153.13% |
| PTON231215C00011000 | 2023-12-07 10:49AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 776 | 175.00% |
| PTON231215C00012000 | 2023-12-04 9:36AM EST | 12.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,342 | 237.50% |
| PTON231215C00013000 | 2023-12-07 11:59AM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 3,115 | 225.00% |
| PTON231215C00014000 | 2023-12-01 11:51AM EST | 14.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 824 | 275.00% |
| PTON231215C00015000 | 2023-12-06 1:14PM EST | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 39 | 827 | 278.13% |
| PTON231215C00016000 | 2023-10-13 8:30AM EST | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 162 | 293.75% |
| PTON231215C00017000 | 2023-12-07 10:52AM EST | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 756 | 323.44% |
| PTON231215C00020000 | 2023-11-13 3:40PM EST | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 1,736 | 362.50% |
| PTON231215C00022000 | 2023-10-25 12:25PM EST | 22.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 343.75% |
| PTON231215C00025000 | 2023-11-02 2:45PM EST | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,854 | 381.25% |
| PTON231215C00027000 | 2023-08-18 10:30AM EST | 27.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 479.69% |
| PTON231215C00030000 | 2023-12-05 1:05PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,229 | 362.50% |
| PTON231215C00032000 | 2023-11-01 8:32AM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,048 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215P00002000 | 2023-12-01 2:32PM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 300.00% |
| PTON231215P00003000 | 2023-12-01 12:04PM EST | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,235 | 225.00% |
| PTON231215P00003500 | 2023-11-24 11:14AM EST | 3.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 210.94% |
| PTON231215P00004000 | 2023-12-07 10:32AM EST | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,173 | 118.75% |
| PTON231215P00004500 | 2023-12-05 3:16PM EST | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 346 | 103.13% |
| PTON231215P00005000 | 2023-12-07 3:37PM EST | 5.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 36 | 5,588 | 82.81% |
| PTON231215P00005500 | 2023-12-07 3:53PM EST | 5.50 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 168 | 1,081 | 78.91% |
| PTON231215P00006000 | 2023-12-07 3:59PM EST | 6.00 | 0.31 | 0.31 | 0.32 | +0.05 | +19.23% | 190 | 7,424 | 75.78% |
| PTON231215P00006500 | 2023-12-07 10:08AM EST | 6.50 | 0.64 | 0.60 | 0.72 | +0.12 | +23.08% | 31 | 335 | 77.34% |
| PTON231215P00007000 | 2023-12-07 9:59AM EST | 7.00 | 1.11 | 1.03 | 1.16 | +0.24 | +27.59% | 17 | 2,702 | 79.69% |
| PTON231215P00007500 | 2023-12-04 1:43PM EST | 7.50 | 1.25 | 1.50 | 1.69 | 0.00 | - | 4 | 1 | 102.34% |
| PTON231215P00008000 | 2023-12-07 12:26PM EST | 8.00 | 2.00 | 1.98 | 2.17 | 0.00 | - | 10 | 585 | 103.13% |
| PTON231215P00008500 | 2023-12-07 11:08AM EST | 8.50 | 2.41 | 2.50 | 2.76 | +0.15 | +6.64% | 1 | 1 | 165.63% |
| PTON231215P00009000 | 2023-12-01 3:54PM EST | 9.00 | 2.80 | 3.00 | 3.10 | 0.00 | - | 1 | 755 | 162.50% |
| PTON231215P00010000 | 2023-12-07 1:42PM EST | 10.00 | 4.00 | 4.00 | 4.10 | -0.60 | -13.04% | 7 | 12 | 192.19% |
| PTON231215P00011000 | 2023-09-01 8:43AM EST | 11.00 | 4.64 | 5.90 | 6.05 | 0.00 | - | 3 | 524 | 547.27% |
| PTON231215P00012000 | 2023-11-09 3:21PM EST | 12.00 | 7.50 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 242.19% |
| PTON231215P00013000 | 2023-11-09 10:17AM EST | 13.00 | 8.35 | 7.00 | 7.10 | 0.00 | - | 1 | 0 | 262.50% |
| PTON231215P00014000 | 2023-08-11 12:20PM EST | 14.00 | 6.56 | 8.50 | 8.60 | 0.00 | - | 1 | 21 | 505.47% |
| PTON231215P00015000 | 2023-08-25 10:43AM EST | 15.00 | 9.15 | 10.50 | 10.60 | 0.00 | - | 9 | 0 | 818.75% |
| PTON231215P00016000 | 2023-11-06 11:32AM EST | 16.00 | 11.00 | 9.80 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
| PTON231215P00017000 | 2023-08-23 8:30AM EST | 17.00 | 12.00 | 12.50 | 12.60 | 0.00 | - | 2 | 0 | 861.72% |
| PTON231215P00020000 | 2023-07-05 1:37PM EST | 20.00 | 11.80 | 11.30 | 11.45 | 0.00 | - | 2 | 6 | 0.00% |
| PTON231215P00022000 | 2023-05-03 9:14AM EST | 22.00 | 13.20 | 13.90 | 14.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON231215P00025000 | 2023-06-16 11:07AM EST | 25.00 | 16.40 | 16.25 | 16.40 | 0.00 | - | 4 | 0 | 0.00% |
| PTON231215P00027000 | 2023-04-06 2:59PM EST | 27.00 | 15.65 | 19.10 | 19.25 | 0.00 | - | 7 | 0 | 0.00% |
| PTON231215P00030000 | 2023-02-14 3:24PM EST | 30.00 | 16.75 | 19.30 | 19.45 | 0.00 | - | 1 | 20 | 0.00% |
| PTON231215P00032000 | 2023-02-15 12:49PM EST | 32.00 | 18.05 | 21.80 | 22.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.