PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230602C00002000 | 2023-05-25 2:15PM EDT | 2.00 | 5.30 | 5.80 | 5.90 | +0.25 | +4.95% | 1 | 1 | 1,000.00% |
| PTON230602C00003000 | 2023-05-25 10:47AM EDT | 3.00 | 4.00 | 4.80 | 4.85 | 0.00 | - | - | 1 | 587.50% |
| PTON230602C00003500 | 2023-05-25 2:00PM EDT | 3.50 | 3.55 | 4.15 | 4.60 | 0.00 | - | - | 9 | 681.25% |
| PTON230602C00004000 | 2023-06-01 12:28PM EDT | 4.00 | 3.80 | 3.80 | 4.05 | +0.80 | +26.67% | 5 | 38 | 668.75% |
| PTON230602C00004500 | 2023-06-01 12:25PM EDT | 4.50 | 3.30 | 3.20 | 3.40 | +0.74 | +28.91% | 3 | 32 | 534.38% |
| PTON230602C00005000 | 2023-05-31 2:18PM EDT | 5.00 | 2.19 | 2.74 | 2.95 | 0.00 | - | 13 | 36 | 356.25% |
| PTON230602C00005500 | 2023-05-30 12:28PM EDT | 5.50 | 1.49 | 2.26 | 2.41 | 0.00 | - | 10 | 8 | 268.75% |
| PTON230602C00006000 | 2023-06-01 12:44PM EDT | 6.00 | 1.85 | 1.82 | 1.86 | +0.73 | +65.18% | 132 | 266 | 221.88% |
| PTON230602C00006500 | 2023-06-01 12:00PM EDT | 6.50 | 1.19 | 1.34 | 1.39 | +0.33 | +38.37% | 36 | 466 | 196.88% |
| PTON230602C00007000 | 2023-06-01 12:28PM EDT | 7.00 | 0.88 | 0.83 | 0.87 | +0.52 | +144.44% | 886 | 2,429 | 121.88% |
| PTON230602C00007500 | 2023-06-01 12:54PM EDT | 7.50 | 0.39 | 0.39 | 0.42 | +0.28 | +254.55% | 1,984 | 2,965 | 93.75% |
| PTON230602C00008000 | 2023-06-01 12:55PM EDT | 8.00 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 1,442 | 2,320 | 73.44% |
| PTON230602C00008500 | 2023-06-01 12:49PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 65 | 2,125 | 87.50% |
| PTON230602C00009000 | 2023-06-01 12:49PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 448 | 5,029 | 129.69% |
| PTON230602C00009500 | 2023-05-30 1:55PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 482 | 150.00% |
| PTON230602C00010000 | 2023-06-01 12:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 321 | 150.00% |
| PTON230602C00010500 | 2023-05-22 1:14PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 35 | 175.00% |
| PTON230602C00011000 | 2023-05-30 12:08PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 241 | 200.00% |
| PTON230602C00011500 | 2023-05-17 10:00AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 90 | 225.00% |
| PTON230602C00012000 | 2023-05-22 10:41AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 237.50% |
| PTON230602C00012500 | 2023-05-09 3:03PM EDT | 12.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 287.50% |
| PTON230602C00013000 | 2023-05-11 10:01AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 275.00% |
| PTON230602C00013500 | 2023-05-23 1:54PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 325.00% |
| PTON230602C00014000 | 2023-05-01 12:30PM EDT | 14.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 362.50% |
| PTON230602C00014500 | 2023-05-01 2:51PM EDT | 14.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 381.25% |
| PTON230602C00015000 | 2023-05-08 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 350.00% |
| PTON230602C00015500 | 2023-05-08 3:13PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 412.50% |
| PTON230602C00016000 | 2023-04-27 10:54AM EDT | 16.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 40 | 2 | 450.00% |
| PTON230602C00017000 | 2023-04-27 11:29AM EDT | 17.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 270 | 481.25% |
| PTON230602C00017500 | 2023-04-27 10:41AM EDT | 17.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 493.75% |
| PTON230602C00018000 | 2023-04-27 10:50AM EDT | 18.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 10 | 462.50% |
| PTON230602C00020000 | 2023-04-17 11:54AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230602P00004000 | 2023-05-22 10:46AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 27 | 425.00% |
| PTON230602P00004500 | 2023-05-22 10:46AM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 27 | 375.00% |
| PTON230602P00005000 | 2023-05-23 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 528 | 262.50% |
| PTON230602P00005500 | 2023-05-31 3:37PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,770 | 212.50% |
| PTON230602P00006000 | 2023-06-01 10:10AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 4,336 | 162.50% |
| PTON230602P00006500 | 2023-06-01 12:01PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 150 | 4,559 | 150.00% |
| PTON230602P00007000 | 2023-06-01 12:49PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 469 | 1,731 | 110.94% |
| PTON230602P00007500 | 2023-06-01 12:55PM EDT | 7.50 | 0.05 | 0.05 | 0.06 | -0.23 | -82.14% | 5,502 | 5,574 | 74.22% |
| PTON230602P00008000 | 2023-06-01 12:51PM EDT | 8.00 | 0.27 | 0.25 | 0.27 | -0.47 | -63.51% | 207 | 2,370 | 64.06% |
| PTON230602P00008500 | 2023-06-01 12:18PM EDT | 8.50 | 0.79 | 0.65 | 0.72 | -0.68 | -46.26% | 6 | 61 | 96.88% |
| PTON230602P00009000 | 2023-06-01 12:51PM EDT | 9.00 | 1.18 | 1.11 | 1.20 | -0.82 | -41.00% | 18 | 136 | 115.63% |
| PTON230602P00009500 | 2023-05-25 10:33AM EDT | 9.50 | 2.60 | 1.57 | 1.79 | 0.00 | - | 40 | 1 | 240.63% |
| PTON230602P00010000 | 2023-05-24 1:25PM EDT | 10.00 | 3.05 | 2.07 | 2.28 | 0.00 | - | 1 | 1 | 271.88% |
| PTON230602P00010500 | 2023-06-01 11:13AM EDT | 10.50 | 2.91 | 2.61 | 2.71 | -0.29 | -9.06% | 17 | 25 | 228.13% |
| PTON230602P00011000 | 2023-04-28 11:14AM EDT | 11.00 | 2.50 | 4.00 | 4.20 | 0.00 | - | 2 | 2 | 789.06% |
| PTON230602P00011500 | 2023-05-25 10:06AM EDT | 11.50 | 4.50 | 3.65 | 3.75 | 0.00 | - | 1 | 1 | 259.38% |
| PTON230602P00012000 | 2023-05-23 9:38AM EDT | 12.00 | 4.75 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 281.25% |
| PTON230602P00012500 | 2023-05-12 2:32PM EDT | 12.50 | 5.66 | 4.65 | 4.70 | 0.00 | - | - | 0 | 306.25% |
| PTON230602P00013000 | 2023-05-12 3:04PM EDT | 13.00 | 6.18 | 5.10 | 5.40 | 0.00 | - | 5 | 0 | 418.75% |
| PTON230602P00013500 | 2023-05-12 2:32PM EDT | 13.50 | 6.65 | 5.60 | 5.70 | 0.00 | - | - | 0 | 343.75% |
| PTON230602P00014000 | 2023-05-12 3:05PM EDT | 14.00 | 7.10 | 6.10 | 6.20 | 0.00 | - | 4 | 0 | 362.50% |
| PTON230602P00014500 | 2023-05-09 10:26AM EDT | 14.50 | 6.62 | 6.60 | 6.70 | 0.00 | - | 2 | 0 | 381.25% |
| PTON230602P00015000 | 2023-04-28 11:09AM EDT | 15.00 | 6.21 | 8.00 | 8.20 | 0.00 | - | 2 | 0 | 1,056.25% |
| PTON230602P00016000 | 2023-05-25 10:33AM EDT | 16.00 | 9.05 | 8.05 | 8.20 | 0.00 | - | 4 | 4 | 431.25% |
© 2023 Yahoo. All rights reserved.