Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,115.56 +36.70 (+0.45%) Bitcoin USD
64,156.24 +582.29 (+0.92%) CMC Crypto 200
1,383.32 -13.22 (-0.95%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00003000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 0.00% |
| PTON240503C00003000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.34 | 0.00 | 0.00 | 0.00 | - | 922 | 1,404 | 0.00% |
| PTON240510C00003000 | 2024-04-25 2:55PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PTON240517C00003000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 3,218 | 0.00% |
| PTON240524C00003000 | 2024-04-25 12:32PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON240531C00003000 | 2024-04-25 10:00AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 93 | 0.00% |
| PTON240621C00003000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 33 | 3,640 | 0.00% |
| PTON240719C00003000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 132 | 1,982 | 0.00% |
| PTON240920C00003000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PTON241018C00003000 | 2024-04-23 1:44PM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PTON250117C00003000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,443 | 0.00% |
| PTON251219C00003000 | 2024-04-24 2:27PM EDT | 2025-12-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 0.00% |
| PTON260116C00003000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00003000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 12.50% |
| PTON240503P00003000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 353 | 1,808 | 3.13% |
| PTON240510P00003000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 724 | 3.13% |
| PTON240517P00003000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 231 | 4,409 | 1.56% |
| PTON240524P00003000 | 2024-04-25 12:01PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PTON240531P00003000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 803 | 1.56% |
| PTON240621P00003000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 105 | 6,900 | 1.56% |
| PTON240719P00003000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 3,325 | 1.56% |
| PTON240920P00003000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.78% |
| PTON241018P00003000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PTON250117P00003000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27 | 29,135 | 0.78% |
| PTON251219P00003000 | 2024-04-25 10:01AM EDT | 2025-12-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 101 | 2,083 | 0.39% |
| PTON260116P00003000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 100 | 15,184 | 0.39% |
© 2024 Yahoo. All rights reserved.