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
1,270.29 -68.77 (-5.14%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00000500 | 2024-04-22 12:43PM EDT | 0.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PTON240524C00002000 | 2024-04-09 11:19AM EDT | 2.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTON240524C00002500 | 2024-04-29 11:35AM EDT | 2.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| PTON240524C00003000 | 2024-04-29 3:54PM EDT | 3.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 35 | 413 | 0.00% |
| PTON240524C00003500 | 2024-04-26 2:58PM EDT | 3.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 6.25% |
| PTON240524C00004000 | 2024-04-29 12:44PM EDT | 4.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 25.00% |
| PTON240524C00004500 | 2024-04-29 2:08PM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 256 | 25.00% |
| PTON240524C00005000 | 2024-04-29 3:13PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 277 | 50.00% |
| PTON240524C00005500 | 2024-04-26 2:45PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 50.00% |
| PTON240524C00006000 | 2024-04-26 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| PTON240524C00006500 | 2024-04-23 1:00PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 125 | 50.00% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| PTON240524C00007500 | 2024-04-11 1:10PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 196 | 50.00% |
| PTON240524C00008000 | 2024-04-15 12:03PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 150 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00000500 | 2024-04-26 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| PTON240524P00002000 | 2024-04-29 10:15AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| PTON240524P00002500 | 2024-04-29 3:13PM EDT | 2.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 25.00% |
| PTON240524P00003000 | 2024-04-29 3:54PM EDT | 3.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 105 | 1,819 | 12.50% |
| PTON240524P00003500 | 2024-04-29 11:25AM EDT | 3.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| PTON240524P00004000 | 2024-04-29 10:11AM EDT | 4.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PTON240524P00004500 | 2024-04-23 3:46PM EDT | 4.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| PTON240524P00005000 | 2024-04-19 10:42AM EDT | 5.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 56 | 102 | 0.00% |
| PTON240524P00005500 | 2024-04-29 1:11PM EDT | 5.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| PTON240524P00006000 | 2024-04-23 9:57AM EDT | 6.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| PTON240524P00006500 | 2024-04-23 9:57AM EDT | 6.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.