Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,307.39 +10.50 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,396.63 +189.50 (+1.04%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,807.20 +2,210.67 (+3.84%) CMC Crypto 200
1,290.16 +19.42 (+1.53%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00002000 | 2024-05-02 3:23PM EDT | 2.00 | 1.14 | 1.13 | 1.20 | -0.15 | -11.63% | 65 | 188 | 165.63% |
| PTON240517C00002500 | 2024-05-02 3:58PM EDT | 2.50 | 0.69 | 0.63 | 0.70 | -0.08 | -10.39% | 299 | 2 | 96.88% |
| PTON240517C00003000 | 2024-05-02 3:51PM EDT | 3.00 | 0.31 | 0.31 | 0.34 | -0.17 | -35.42% | 3,748 | 2,806 | 103.13% |
| PTON240517C00003500 | 2024-05-02 3:50PM EDT | 3.50 | 0.12 | 0.12 | 0.14 | -0.16 | -57.14% | 1,157 | 1,187 | 103.13% |
| PTON240517C00004000 | 2024-05-02 3:58PM EDT | 4.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 863 | 3,355 | 110.94% |
| PTON240517C00004500 | 2024-05-02 3:53PM EDT | 4.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 6 | 2,127 | 118.75% |
| PTON240517C00005000 | 2024-05-02 3:14PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 6,872 | 9,581 | 148.44% |
| PTON240517C00005500 | 2024-05-01 3:08PM EDT | 5.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 274 | 299 | 217.19% |
| PTON240517C00006000 | 2024-05-02 3:24PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 15 | 1,342 | 156.25% |
| PTON240517C00007000 | 2024-05-02 9:52AM EDT | 7.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 5 | 245 | 293.75% |
| PTON240517C00008000 | 2024-04-12 1:40PM EDT | 8.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 60 | 182 | 328.13% |
| PTON240517C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 41 | 354.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00002000 | 2024-05-02 2:34PM EDT | 2.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 99 | 96 | 153.13% |
| PTON240517P00002500 | 2024-05-02 3:39PM EDT | 2.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 563 | 1,105 | 116.41% |
| PTON240517P00003000 | 2024-05-02 3:56PM EDT | 3.00 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 2,121 | 8,516 | 100.78% |
| PTON240517P00003500 | 2024-05-02 3:26PM EDT | 3.50 | 0.50 | 0.47 | 0.51 | -0.03 | -5.66% | 47 | 947 | 99.22% |
| PTON240517P00004000 | 2024-05-02 3:27PM EDT | 4.00 | 0.94 | 0.71 | 1.08 | +0.13 | +16.05% | 45 | 6,734 | 89.06% |
| PTON240517P00004500 | 2024-04-26 3:46PM EDT | 4.50 | 1.40 | 1.15 | 1.46 | 0.00 | - | 1 | 1 | 166.41% |
| PTON240517P00005000 | 2024-05-02 3:18PM EDT | 5.00 | 1.93 | 1.81 | 1.93 | +0.16 | +9.04% | 123 | 337 | 50.00% |
| PTON240517P00006000 | 2024-05-02 9:31AM EDT | 6.00 | 2.11 | 2.79 | 2.91 | -0.73 | -25.70% | 3 | 30 | 200.00% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.40 | 3.95 | 0.00 | - | 1 | 0 | 271.88% |
| PTON240517P00008000 | 2024-04-10 3:36PM EDT | 8.00 | 4.35 | 4.35 | 4.95 | 0.00 | - | 1 | 0 | 301.56% |
© 2024 Yahoo. All rights reserved.