Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,074.58 -2.58 (-0.08%) Nikkei
33,328.48 +552.66 (+1.69%) Hang Seng
16,410.26 +82.40 (+0.50%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,797.88 +2,036.71 (+4.88%) CMC Crypto 200
895.12 +34.58 (+4.02%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231208C00003500 | 2023-11-30 3:45PM EST | 3.50 | 2.12 | 2.35 | 2.46 | 0.00 | - | 5 | 7 | 262.50% |
| PTON231208C00004000 | 2023-12-04 1:56PM EST | 4.00 | 2.32 | 1.83 | 1.96 | 0.00 | - | 1 | 6 | 321.88% |
| PTON231208C00004500 | 2023-12-05 9:37AM EST | 4.50 | 1.42 | 1.37 | 1.46 | -0.47 | -24.87% | 3 | 34 | 175.00% |
| PTON231208C00005000 | 2023-12-05 10:31AM EST | 5.00 | 1.10 | 0.88 | 0.97 | -0.25 | -18.52% | 2 | 551 | 131.25% |
| PTON231208C00005500 | 2023-12-05 3:35PM EST | 5.50 | 0.51 | 0.42 | 0.49 | -0.32 | -38.55% | 214 | 875 | 93.75% |
| PTON231208C00006000 | 2023-12-05 3:58PM EST | 6.00 | 0.17 | 0.15 | 0.17 | -0.32 | -65.31% | 1,916 | 3,315 | 96.09% |
| PTON231208C00006500 | 2023-12-05 3:56PM EST | 6.50 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 865 | 3,032 | 103.13% |
| PTON231208C00007000 | 2023-12-05 3:17PM EST | 7.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,664 | 3,649 | 131.25% |
| PTON231208C00007500 | 2023-12-05 2:40PM EST | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 214 | 569 | 125.00% |
| PTON231208C00008000 | 2023-12-04 3:31PM EST | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 90 | 150.00% |
| PTON231208C00009500 | 2023-11-03 2:29PM EST | 9.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 11 | 11 | 467.19% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231208P00003000 | 2023-11-29 2:24PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 325.00% |
| PTON231208P00003500 | 2023-11-29 9:30AM EST | 3.50 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 452 | 262.50% |
| PTON231208P00004000 | 2023-12-04 9:30AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 193.75% |
| PTON231208P00004500 | 2023-12-04 9:47AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,255 | 143.75% |
| PTON231208P00005000 | 2023-12-05 2:07PM EST | 5.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 29 | 616 | 106.25% |
| PTON231208P00005500 | 2023-12-05 3:56PM EST | 5.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 511 | 2,955 | 93.75% |
| PTON231208P00006000 | 2023-12-05 3:59PM EST | 6.00 | 0.26 | 0.25 | 0.27 | +0.16 | +160.00% | 2,747 | 1,016 | 96.09% |
| PTON231208P00006500 | 2023-12-05 3:50PM EST | 6.50 | 0.63 | 0.61 | 0.70 | +0.23 | +57.50% | 90 | 368 | 110.94% |
| PTON231208P00007000 | 2023-12-05 2:09PM EST | 7.00 | 1.12 | 1.08 | 1.14 | +0.41 | +57.75% | 30 | 31 | 106.25% |
| PTON231208P00007500 | 2023-12-05 9:44AM EST | 7.50 | 1.44 | 1.57 | 1.65 | +0.26 | +22.03% | 1 | 3 | 140.63% |
| PTON231208P00009500 | 2023-11-27 3:57PM EST | 9.50 | 4.05 | 3.55 | 3.65 | 0.00 | - | 1 | 0 | 100.00% |
| PTON231208P00010000 | 2023-11-27 3:45PM EST | 10.00 | 4.50 | 4.05 | 4.15 | 0.00 | - | 1 | 0 | 100.00% |
© 2023 Yahoo. All rights reserved.