Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,096.68 +6.37 (+0.21%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,643.29 -187.01 (-1.11%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,497.09 +2,068.94 (+5.25%) CMC Crypto 200
858.20 +66.65 (+8.42%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00003000 | 2023-12-01 2:01PM EST | 3.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON250117C00005000 | 2023-12-01 1:51PM EST | 5.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PTON250117C00007000 | 2023-12-01 3:57PM EST | 7.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| PTON250117C00008000 | 2023-12-01 3:55PM EST | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PTON250117C00010000 | 2023-12-01 3:55PM EST | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35,323 | 0 | 12.50% |
| PTON250117C00012000 | 2023-12-01 3:35PM EST | 12.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PTON250117C00015000 | 2023-12-01 11:30AM EST | 15.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| PTON250117C00017000 | 2023-11-29 1:00PM EST | 17.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON250117C00020000 | 2023-11-30 3:56PM EST | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PTON250117C00022000 | 2023-11-28 11:09AM EST | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| PTON250117C00025000 | 2023-12-01 12:35PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PTON250117C00027000 | 2023-11-28 11:57AM EST | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PTON250117C00030000 | 2023-12-01 3:54PM EST | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PTON250117C00032000 | 2023-12-01 2:44PM EST | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00003000 | 2023-12-01 12:55PM EST | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PTON250117P00005000 | 2023-12-01 3:06PM EST | 5.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| PTON250117P00007000 | 2023-12-01 3:30PM EST | 7.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON250117P00008000 | 2023-11-21 11:35AM EST | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00010000 | 2023-12-01 2:26PM EST | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PTON250117P00012000 | 2023-12-01 3:20PM EST | 12.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PTON250117P00015000 | 2023-11-02 8:30AM EST | 15.00 | 10.42 | 8.70 | 9.00 | 0.00 | - | 1 | 6 | 59.77% |
| PTON250117P00017000 | 2023-08-24 2:16PM EST | 17.00 | 11.55 | 12.50 | 12.60 | 0.00 | - | 187 | 0 | 133.20% |
| PTON250117P00020000 | 2023-09-12 9:06AM EST | 20.00 | 14.60 | 14.75 | 14.85 | 0.00 | - | 5 | 1 | 112.01% |
| PTON250117P00022000 | 2023-07-06 9:29AM EST | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2023-08-24 9:34AM EST | 25.00 | 19.33 | 20.50 | 20.60 | 0.00 | - | 43 | 5 | 151.66% |
| PTON250117P00027000 | 2023-08-11 11:25AM EST | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 114.75% |
| PTON250117P00030000 | 2023-08-23 11:27AM EST | 30.00 | 24.62 | 25.45 | 25.65 | 0.00 | - | 2 | 0 | 159.77% |
| PTON250117P00032000 | 2023-08-21 2:57PM EST | 32.00 | 24.95 | 27.20 | 27.50 | 0.00 | - | 4 | 0 | 154.88% |
© 2023 Yahoo. All rights reserved.