Singapore markets open in 3 hours 28 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,990.10 +944.16 (+1.63%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-05-02 3:18PM EDT | 1.00 | 2.17 | 2.06 | 2.38 | -0.21 | -8.82% | 118 | 113 | 113.28% |
| PTON250117C00002000 | 2024-05-02 2:18PM EDT | 2.00 | 1.33 | 1.31 | 1.63 | -0.10 | -6.99% | 146 | 2 | 93.75% |
| PTON250117C00003000 | 2024-05-02 3:41PM EDT | 3.00 | 1.02 | 0.99 | 1.05 | -0.16 | -13.56% | 1,332 | 1,696 | 94.73% |
| PTON250117C00004000 | 2024-05-02 3:57PM EDT | 4.00 | 0.70 | 0.68 | 0.74 | -0.12 | -14.63% | 409 | 127 | 93.55% |
| PTON250117C00005000 | 2024-05-02 3:53PM EDT | 5.00 | 0.51 | 0.48 | 0.56 | -0.13 | -20.31% | 1,002 | 11,821 | 94.24% |
| PTON250117C00006000 | 2024-05-02 3:49PM EDT | 6.00 | 0.37 | 0.33 | 0.39 | -0.03 | -7.50% | 1,449 | 217 | 91.60% |
| PTON250117C00007000 | 2024-05-02 3:51PM EDT | 7.00 | 0.28 | 0.27 | 0.39 | -0.04 | -12.50% | 1,765 | 4,592 | 98.83% |
| PTON250117C00008000 | 2024-05-02 2:49PM EDT | 8.00 | 0.20 | 0.21 | 0.26 | -0.02 | -9.09% | 545 | 8,171 | 95.90% |
| PTON250117C00010000 | 2024-05-02 3:35PM EDT | 10.00 | 0.17 | 0.12 | 0.17 | +0.01 | +6.25% | 287 | 46,617 | 95.70% |
| PTON250117C00012000 | 2024-05-02 3:02PM EDT | 12.00 | 0.10 | 0.11 | 0.13 | -0.02 | -16.67% | 112 | 9,145 | 100.78% |
| PTON250117C00015000 | 2024-05-02 1:12PM EDT | 15.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 37 | 4,353 | 101.95% |
| PTON250117C00017000 | 2024-05-02 3:27PM EDT | 17.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 3,730 | 103.52% |
| PTON250117C00020000 | 2024-05-02 3:16PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 41 | 8,557 | 114.84% |
| PTON250117C00022000 | 2024-04-30 1:48PM EDT | 22.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 110 | 7,989 | 112.89% |
| PTON250117C00025000 | 2024-05-02 3:22PM EDT | 25.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 5 | 4,965 | 128.13% |
| PTON250117C00027000 | 2024-05-01 2:54PM EDT | 27.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 51 | 2,666 | 114.06% |
| PTON250117C00030000 | 2024-05-02 12:27PM EDT | 30.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 22 | 1,141 | 117.97% |
| PTON250117C00032000 | 2024-05-02 1:30PM EDT | 32.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 63 | 3,886 | 115.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-02 3:30PM EDT | 1.00 | 0.04 | 0.02 | 0.18 | -0.06 | -60.00% | 7 | 72 | 117.19% |
| PTON250117P00002000 | 2024-05-02 3:18PM EDT | 2.00 | 0.31 | 0.29 | 0.32 | +0.04 | +14.81% | 235 | 251 | 88.48% |
| PTON250117P00003000 | 2024-05-02 3:18PM EDT | 3.00 | 0.81 | 0.76 | 0.81 | +0.03 | +3.85% | 90 | 29,164 | 83.79% |
| PTON250117P00004000 | 2024-05-02 3:40PM EDT | 4.00 | 1.47 | 1.41 | 1.50 | +0.04 | +2.80% | 22 | 72 | 81.64% |
| PTON250117P00005000 | 2024-05-02 1:30PM EDT | 5.00 | 2.36 | 2.19 | 2.28 | +0.17 | +7.76% | 37 | 11,828 | 79.10% |
| PTON250117P00006000 | 2024-05-02 1:20PM EDT | 6.00 | 3.21 | 3.05 | 3.15 | +0.11 | +3.55% | 16 | 8 | 77.34% |
| PTON250117P00007000 | 2024-05-02 12:27PM EDT | 7.00 | 4.18 | 3.95 | 4.20 | +0.28 | +7.18% | 12 | 3,158 | 83.98% |
| PTON250117P00008000 | 2024-05-01 1:20PM EDT | 8.00 | 4.95 | 4.90 | 5.00 | 0.00 | - | 1 | 3,467 | 72.27% |
| PTON250117P00010000 | 2024-04-19 11:05AM EDT | 10.00 | 6.90 | 6.55 | 6.95 | 0.00 | - | 7 | 1,547 | 83.98% |
| PTON250117P00012000 | 2024-03-05 10:35AM EDT | 12.00 | 7.79 | 7.90 | 8.00 | 0.00 | - | 500 | 785 | 0.00% |
| PTON250117P00015000 | 2024-04-04 9:52AM EDT | 15.00 | 10.85 | 11.80 | 12.35 | 0.00 | - | 4 | 5 | 125.78% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 119.53% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 16.75 | 17.35 | 0.00 | - | 5 | 0 | 135.94% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-04-24 10:58AM EDT | 25.00 | 21.90 | 21.75 | 22.35 | 0.00 | - | 4 | 0 | 146.09% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.