Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,307.75 +4.56 (+0.14%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,439.53 -138.77 (-0.75%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,653.66 -115.24 (-0.18%) CMC Crypto 200
1,370.58 +57.95 (+4.41%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920C00001000 | 2024-05-03 9:34AM EDT | 1.00 | 2.25 | 2.06 | 2.74 | 0.00 | - | 1 | 2 | 217.19% |
| PTON240920C00002000 | 2024-05-03 11:00AM EDT | 2.00 | 1.70 | 1.32 | 1.86 | 0.00 | - | 2 | 10 | 71.09% |
| PTON240920C00003000 | 2024-05-06 2:51PM EDT | 3.00 | 1.13 | 1.04 | 1.34 | +0.16 | +16.49% | 537 | 90 | 114.45% |
| PTON240920C00004000 | 2024-05-06 3:28PM EDT | 4.00 | 0.72 | 0.66 | 0.73 | +0.08 | +12.50% | 892 | 2,439 | 100.00% |
| PTON240920C00005000 | 2024-05-06 1:15PM EDT | 5.00 | 0.50 | 0.27 | 0.52 | +0.09 | +21.95% | 52 | 1,543 | 93.36% |
| PTON240920C00006000 | 2024-05-03 11:57AM EDT | 6.00 | 0.31 | 0.15 | 0.37 | 0.00 | - | 32 | 587 | 95.12% |
| PTON240920C00007000 | 2024-05-06 2:41PM EDT | 7.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 16 | 94 | 107.23% |
| PTON240920C00008000 | 2024-05-06 10:19AM EDT | 8.00 | 0.20 | 0.14 | 0.22 | +0.02 | +11.11% | 34 | 141 | 108.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920P00001000 | 2024-05-03 10:27AM EDT | 1.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 1 | 102 | 139.06% |
| PTON240920P00002000 | 2024-05-06 1:51PM EDT | 2.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 5 | 3,291 | 97.66% |
| PTON240920P00003000 | 2024-05-06 11:49AM EDT | 3.00 | 0.49 | 0.46 | 0.53 | -0.06 | -10.91% | 102 | 55 | 93.36% |
| PTON240920P00004000 | 2024-05-03 3:50PM EDT | 4.00 | 1.16 | 1.02 | 1.13 | 0.00 | - | 72 | 123 | 90.82% |
| PTON240920P00005000 | 2024-05-03 12:55PM EDT | 5.00 | 1.89 | 1.79 | 1.89 | 0.00 | - | 15 | 88 | 91.60% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 6.00 | 3.05 | 2.59 | 2.75 | 0.00 | - | 4 | 94 | 87.89% |
| PTON240920P00007000 | 2024-05-02 12:25PM EDT | 7.00 | 3.65 | 3.40 | 3.65 | -0.50 | -12.05% | 1 | 24 | 74.22% |
| PTON240920P00008000 | 2024-04-25 9:45AM EDT | 8.00 | 5.00 | 4.45 | 4.60 | 0.00 | - | - | 18 | 84.38% |
© 2024 Yahoo. All rights reserved.