Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,308.69 +11.80 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,543.30 +336.17 (+1.85%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,450.12 +2,502.36 (+4.39%) CMC Crypto 200
1,279.69 +8.95 (+0.70%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719C00001000 | 2024-05-01 10:46AM EDT | 1.00 | 1.85 | 1.89 | 2.61 | -0.32 | -14.75% | 2 | 32 | 227.34% |
| PTON240719C00002000 | 2024-05-02 1:55PM EDT | 2.00 | 1.03 | 1.20 | 1.38 | -0.22 | -17.60% | 130 | 362 | 119.53% |
| PTON240719C00003000 | 2024-05-02 3:56PM EDT | 3.00 | 0.57 | 0.57 | 0.61 | -0.20 | -25.97% | 281 | 2,148 | 92.97% |
| PTON240719C00004000 | 2024-05-02 3:59PM EDT | 4.00 | 0.26 | 0.25 | 0.28 | -0.10 | -27.78% | 505 | 2,254 | 92.97% |
| PTON240719C00005000 | 2024-05-02 3:41PM EDT | 5.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 535 | 4,608 | 96.09% |
| PTON240719C00006000 | 2024-05-02 3:59PM EDT | 6.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 42,284 | 54,786 | 101.56% |
| PTON240719C00007000 | 2024-05-02 12:34PM EDT | 7.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 12 | 3,304 | 104.69% |
| PTON240719C00008000 | 2024-05-01 12:34PM EDT | 8.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 50 | 3,140 | 130.47% |
| PTON240719C00009000 | 2024-05-02 3:10PM EDT | 9.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 82 | 782 | 121.88% |
| PTON240719C00010000 | 2024-05-01 10:06AM EDT | 10.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 1,675 | 120.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719P00001000 | 2024-05-02 12:53PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 104 | 112.50% |
| PTON240719P00002000 | 2024-05-02 2:19PM EDT | 2.00 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 168 | 2,067 | 94.53% |
| PTON240719P00003000 | 2024-05-02 3:49PM EDT | 3.00 | 0.42 | 0.40 | 0.44 | 0.00 | - | 58 | 4,502 | 85.94% |
| PTON240719P00004000 | 2024-05-02 12:26PM EDT | 4.00 | 1.24 | 1.06 | 1.14 | +0.16 | +14.81% | 5 | 3,693 | 86.33% |
| PTON240719P00005000 | 2024-05-02 2:14PM EDT | 5.00 | 2.15 | 1.91 | 2.01 | +0.30 | +16.22% | 11 | 663 | 85.94% |
| PTON240719P00006000 | 2024-04-29 10:45AM EDT | 6.00 | 2.60 | 2.86 | 2.94 | -0.14 | -5.11% | 1 | 504 | 82.81% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 7.00 | 3.90 | 3.55 | 3.95 | 0.00 | - | 10 | 234 | 119.14% |
| PTON240719P00008000 | 2024-05-02 3:49PM EDT | 8.00 | 4.95 | 4.80 | 4.90 | +0.55 | +12.50% | 1 | 123 | 109.38% |
| PTON240719P00009000 | 2024-04-26 10:15AM EDT | 9.00 | 5.80 | 5.80 | 6.30 | 0.00 | - | 9 | 19 | 174.22% |
| PTON240719P00010000 | 2024-04-12 11:30AM EDT | 10.00 | 6.44 | 6.80 | 7.40 | 0.00 | - | 2 | 0 | 197.66% |
© 2024 Yahoo. All rights reserved.