Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,056.24 +37.85 (+0.75%) Dow
38,167.47 +264.18 (+0.70%) Nasdaq
15,800.20 +194.72 (+1.25%) Bitcoin USD
59,098.70 +1,975.84 (+3.46%) CMC Crypto 200
1,273.22 +2.48 (+0.20%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00001000 | 2024-04-11 2:49PM EDT | 1.00 | 2.70 | 1.90 | 1.98 | 0.00 | - | 1 | 8 | 168.75% |
| PTON240621C00002000 | 2024-05-02 11:44AM EDT | 2.00 | 0.87 | 0.95 | 1.02 | -0.45 | -34.09% | 64 | 84 | 96.09% |
| PTON240621C00003000 | 2024-05-02 12:53PM EDT | 3.00 | 0.35 | 0.35 | 0.37 | -0.25 | -41.67% | 1,728 | 3,642 | 90.63% |
| PTON240621C00004000 | 2024-05-02 1:05PM EDT | 4.00 | 0.11 | 0.11 | 0.12 | -0.14 | -56.00% | 1,870 | 4,331 | 92.19% |
| PTON240621C00005000 | 2024-05-02 1:13PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 16,014 | 21,745 | 98.44% |
| PTON240621C00006000 | 2024-05-02 12:43PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,451 | 5,194 | 107.81% |
| PTON240621C00007000 | 2024-05-02 12:50PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 752 | 20,455 | 115.63% |
| PTON240621C00008000 | 2024-05-02 11:46AM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 163 | 2,395 | 128.13% |
| PTON240621C00009000 | 2024-04-18 12:36PM EDT | 9.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 97 | 647 | 140.63% |
| PTON240621C00010000 | 2024-05-02 9:34AM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 5,483 | 156.25% |
| PTON240621C00012000 | 2024-04-24 2:54PM EDT | 12.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 25 | 2,491 | 175.00% |
| PTON240621C00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,128 | 162.50% |
| PTON240621C00017000 | 2024-04-26 2:54PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,227 | 235.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00001000 | 2024-02-01 3:16PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 49 | 55 | 234.38% |
| PTON240621P00002000 | 2024-05-02 12:16PM EDT | 2.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 123 | 1,444 | 93.75% |
| PTON240621P00003000 | 2024-05-02 12:05PM EDT | 3.00 | 0.46 | 0.41 | 0.43 | +0.10 | +27.78% | 385 | 6,928 | 85.94% |
| PTON240621P00004000 | 2024-05-02 1:10PM EDT | 4.00 | 1.18 | 1.15 | 1.20 | +0.22 | +22.92% | 38 | 9,228 | 85.94% |
| PTON240621P00005000 | 2024-05-02 1:07PM EDT | 5.00 | 2.10 | 2.07 | 2.13 | +0.26 | +14.13% | 23 | 6,944 | 82.81% |
| PTON240621P00006000 | 2024-05-02 10:05AM EDT | 6.00 | 2.95 | 3.05 | 3.15 | +0.26 | +9.67% | 2 | 496 | 103.13% |
| PTON240621P00007000 | 2024-05-01 9:56AM EDT | 7.00 | 3.90 | 4.05 | 4.15 | 0.00 | - | 6 | 2,515 | 120.31% |
| PTON240621P00008000 | 2024-02-15 10:54AM EDT | 8.00 | 3.35 | 3.70 | 3.80 | 0.00 | - | 1 | 133 | 0.00% |
| PTON240621P00009000 | 2024-04-16 12:54PM EDT | 9.00 | 5.89 | 6.05 | 6.15 | 0.00 | - | 100 | 27 | 146.88% |
| PTON240621P00010000 | 2024-04-05 11:58AM EDT | 10.00 | 6.40 | 7.05 | 7.30 | 0.00 | - | 6 | 3 | 207.81% |
| PTON240621P00012000 | 2024-03-25 10:14AM EDT | 12.00 | 7.80 | 8.90 | 8.95 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240621P00015000 | 2023-09-18 11:22AM EDT | 15.00 | 10.18 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240621P00017000 | 2023-12-05 10:30AM EDT | 17.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.