Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,287.69 -219.67 (-0.83%) CMC Crypto 200
562.98 +3.47 (+0.62%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230929C00010000 | 2023-09-01 11:19AM EDT | 2023-09-29 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 312.50% |
| PTON231006C00010000 | 2023-09-01 12:42PM EDT | 2023-10-06 | 0.06 | 0.00 | 0.02 | 0.00 | - | 80 | 26 | 200.00% |
| PTON231013C00010000 | 2023-08-31 2:48PM EDT | 2023-10-13 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 0 | 181.25% |
| PTON231020C00010000 | 2023-09-22 2:01PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,748 | 156.25% |
| PTON231027C00010000 | 2023-09-19 2:20PM EDT | 2023-10-27 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 200 | 189.84% |
| PTON231117C00010000 | 2023-09-22 10:09AM EDT | 2023-11-17 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 5 | 130.47% |
| PTON231215C00010000 | 2023-09-21 3:24PM EDT | 2023-12-15 | 0.11 | 0.07 | 0.11 | 0.00 | - | 135 | 2,219 | 111.72% |
| PTON240119C00010000 | 2023-09-25 3:36PM EDT | 2024-01-19 | 0.13 | 0.10 | 0.14 | -0.01 | -7.14% | 138 | 24,331 | 99.80% |
| PTON240419C00010000 | 2023-09-22 1:26PM EDT | 2024-04-19 | 0.24 | 0.20 | 0.24 | 0.00 | - | 275 | 471 | 87.70% |
| PTON240621C00010000 | 2023-09-25 11:39AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.34 | -0.03 | -8.82% | 9 | 2,434 | 85.16% |
| PTON250117C00010000 | 2023-09-25 2:56PM EDT | 2025-01-17 | 0.56 | 0.56 | 0.62 | -0.03 | -5.08% | 2 | 3,950 | 80.37% |
| PTON251219C00010000 | 2023-09-22 2:15PM EDT | 2025-12-19 | 1.01 | 0.85 | 1.21 | 0.00 | - | 72 | 926 | 79.00% |
| PTON260116C00010000 | 2023-09-25 9:57AM EDT | 2026-01-16 | 1.15 | 0.87 | 1.27 | +0.17 | +17.35% | 3 | 313 | 79.20% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230929P00010000 | 2023-09-14 11:14AM EDT | 2023-09-29 | 4.76 | 5.50 | 5.65 | 0.00 | - | 8 | 0 | 415.63% |
| PTON231006P00010000 | 2023-09-15 10:15AM EDT | 2023-10-06 | 4.98 | 5.50 | 5.65 | 0.00 | - | 1 | 0 | 268.75% |
| PTON231013P00010000 | 2023-09-15 11:00AM EDT | 2023-10-13 | 5.01 | 5.50 | 5.65 | 0.00 | - | 2 | 0 | 212.50% |
| PTON231020P00010000 | 2023-09-22 1:07PM EDT | 2023-10-20 | 5.54 | 5.40 | 5.70 | 0.00 | - | 12 | 193 | 207.81% |
| PTON231215P00010000 | 2023-09-20 2:25PM EDT | 2023-12-15 | 5.30 | 5.55 | 5.70 | 0.00 | - | 3 | 1,394 | 92.97% |
| PTON240119P00010000 | 2023-09-22 10:45AM EDT | 2024-01-19 | 5.58 | 5.50 | 5.70 | 0.00 | - | 4 | 16,545 | 64.06% |
| PTON240419P00010000 | 2023-09-19 10:11AM EDT | 2024-04-19 | 5.45 | 5.60 | 5.70 | 0.00 | - | 80 | 184 | 64.45% |
| PTON240621P00010000 | 2023-08-25 3:06PM EDT | 2024-06-21 | 4.60 | 5.60 | 5.70 | 0.00 | - | 3 | 215 | 56.64% |
| PTON250117P00010000 | 2023-09-19 3:11PM EDT | 2025-01-17 | 5.50 | 5.70 | 5.90 | 0.00 | - | 19 | 2,455 | 57.03% |
| PTON251219P00010000 | 2023-09-18 11:22AM EDT | 2025-12-19 | 5.65 | 5.65 | 6.05 | 0.00 | - | 1 | 33 | 56.15% |
© 2023 Yahoo. All rights reserved.
