Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,971.89 -2,653.54 (-4.24%) CMC Crypto 200
1,288.25 -50.81 (-3.79%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00001000 | 2024-04-23 10:50AM EDT | 1.00 | 2.20 | 2.16 | 2.22 | 0.00 | - | - | 1 | 637.50% |
| PTON240503C00001500 | 2024-04-11 2:48PM EDT | 1.50 | 2.20 | 1.66 | 1.73 | 0.00 | - | - | 1 | 450.00% |
| PTON240503C00002000 | 2024-04-30 10:27AM EDT | 2.00 | 1.28 | 1.16 | 1.23 | +0.43 | +50.59% | 1 | 8 | 300.00% |
| PTON240503C00002500 | 2024-04-30 2:43PM EDT | 2.50 | 0.73 | 0.61 | 0.75 | -0.06 | -7.59% | 16 | 153 | 143.75% |
| PTON240503C00003000 | 2024-04-30 3:12PM EDT | 3.00 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 343 | 1,670 | 239.06% |
| PTON240503C00003500 | 2024-04-30 3:12PM EDT | 3.50 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 4,012 | 6,229 | 237.50% |
| PTON240503C00004000 | 2024-04-30 3:08PM EDT | 4.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 477 | 4,513 | 240.63% |
| PTON240503C00004500 | 2024-04-30 2:54PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 327 | 1,186 | 240.63% |
| PTON240503C00005000 | 2024-04-30 2:06PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 156 | 2,569 | 243.75% |
| PTON240503C00005500 | 2024-04-30 12:01PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 701 | 262.50% |
| PTON240503C00006000 | 2024-04-30 12:28PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 300.00% |
| PTON240503C00006500 | 2024-04-15 3:45PM EDT | 6.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 381.25% |
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 375.00% |
| PTON240503C00007500 | 2024-04-08 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 400.00% |
| PTON240503C00008000 | 2024-04-01 9:36AM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| PTON240503C00008500 | 2024-04-29 12:05PM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 450.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00002000 | 2024-04-30 11:42AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 214 | 225.00% |
| PTON240503P00002500 | 2024-04-30 3:01PM EDT | 2.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 257 | 1,312 | 196.88% |
| PTON240503P00003000 | 2024-04-30 2:38PM EDT | 3.00 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 392 | 2,787 | 215.63% |
| PTON240503P00003500 | 2024-04-30 2:38PM EDT | 3.50 | 0.51 | 0.49 | 0.52 | +0.05 | +10.87% | 257 | 1,555 | 225.00% |
| PTON240503P00004000 | 2024-04-30 12:54PM EDT | 4.00 | 0.92 | 0.86 | 0.91 | +0.12 | +15.00% | 14 | 3,175 | 206.25% |
| PTON240503P00004500 | 2024-04-30 12:19PM EDT | 4.50 | 1.32 | 1.31 | 1.36 | +0.03 | +2.33% | 22 | 235 | 162.50% |
| PTON240503P00005000 | 2024-04-30 9:38AM EDT | 5.00 | 1.96 | 1.80 | 1.85 | +0.20 | +11.36% | 2 | 126 | 256.25% |
| PTON240503P00005500 | 2024-04-26 1:11PM EDT | 5.50 | 2.33 | 2.29 | 2.34 | 0.00 | - | 2 | 106 | 262.50% |
| PTON240503P00006000 | 2024-04-08 12:04PM EDT | 6.00 | 2.29 | 2.78 | 2.85 | 0.00 | - | 4 | 0 | 331.25% |
| PTON240503P00006500 | 2024-04-08 12:04PM EDT | 6.50 | 2.77 | 3.25 | 3.35 | 0.00 | - | 2 | 5 | 362.50% |
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 7.00 | 3.41 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 393.75% |
| PTON240503P00007500 | 2024-04-29 1:16PM EDT | 7.50 | 4.24 | 4.25 | 4.35 | 0.00 | - | 33 | 5 | 418.75% |
| PTON240503P00008500 | 2024-04-16 10:00AM EDT | 8.50 | 5.35 | 5.25 | 5.35 | 0.00 | - | - | 0 | 468.75% |
© 2024 Yahoo. All rights reserved.