Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,239.43 -1,613.61 (-2.57%) CMC Crypto 200
1,300.92 +6.25 (+0.48%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00005000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 832 | 3,244 | 150.00% |
| PTON240517C00005000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 490 | 11,549 | 117.19% |
| PTON240524C00005000 | 2024-05-08 2:43PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 43 | 605 | 102.34% |
| PTON240531C00005000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 0.11 | 0.03 | 0.18 | -0.04 | -26.67% | 173 | 1,049 | 99.22% |
| PTON240607C00005000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 794 | 143 | 91.41% |
| PTON240614C00005000 | 2024-05-08 12:08PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 34 | 85 | 86.72% |
| PTON240621C00005000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.08 | -32.00% | 1,030 | 12,786 | 88.67% |
| PTON240719C00005000 | 2024-05-08 2:29PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.31 | -0.11 | -28.21% | 1,619 | 6,495 | 88.28% |
| PTON240920C00005000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 0.53 | 0.47 | 0.54 | -0.10 | -15.87% | 334 | 2,010 | 87.89% |
| PTON241018C00005000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 0.54 | 0.45 | 0.64 | -0.14 | -20.59% | 127 | 19,816 | 83.98% |
| PTON250117C00005000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 0.84 | 0.80 | 0.86 | -0.02 | -2.33% | 21 | 12,454 | 89.06% |
| PTON251219C00005000 | 2024-05-08 3:23PM EDT | 2025-12-19 | 1.37 | 1.24 | 1.49 | -0.27 | -16.46% | 118 | 1,839 | 85.84% |
| PTON260116C00005000 | 2024-05-08 2:31PM EDT | 2026-01-16 | 1.37 | 1.25 | 1.50 | -0.15 | -9.87% | 60 | 2,487 | 84.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00005000 | 2024-05-08 11:43AM EDT | 2024-05-10 | 1.16 | 0.97 | 1.27 | +0.16 | +16.00% | 4 | 24 | 231.25% |
| PTON240517P00005000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 1.17 | 1.02 | 1.14 | +0.24 | +25.81% | 10 | 346 | 95.31% |
| PTON240524P00005000 | 2024-05-08 12:28PM EDT | 2024-05-24 | 1.20 | 0.95 | 1.18 | +0.07 | +6.19% | 9 | 81 | 56.25% |
| PTON240531P00005000 | 2024-05-07 10:41AM EDT | 2024-05-31 | 1.10 | 0.94 | 1.18 | 0.00 | - | 2 | 199 | 103.91% |
| PTON240607P00005000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 1.16 | 1.09 | 1.20 | 0.00 | - | 8 | 112 | 80.86% |
| PTON240614P00005000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 1.07 | 0.99 | 1.66 | 0.00 | - | 1 | 16 | 116.80% |
| PTON240621P00005000 | 2024-05-08 3:11PM EDT | 2024-06-21 | 1.22 | 1.15 | 1.24 | +0.14 | +12.96% | 22 | 6,966 | 79.69% |
| PTON240719P00005000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 1.29 | 1.22 | 1.33 | +0.09 | +7.50% | 283 | 672 | 76.17% |
| PTON240920P00005000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 1.89 | 1.40 | 1.52 | 0.00 | - | 15 | 88 | 76.76% |
| PTON241018P00005000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 1.52 | 1.45 | 1.60 | 0.00 | - | 23 | 838 | 76.17% |
| PTON250117P00005000 | 2024-05-08 12:47PM EDT | 2025-01-17 | 1.74 | 1.64 | 1.79 | +0.09 | +5.45% | 107 | 12,381 | 75.78% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 2.00 | 2.24 | 0.00 | - | 5 | 518 | 70.12% |
| PTON260116P00005000 | 2024-05-07 3:51PM EDT | 2026-01-16 | 2.08 | 2.05 | 2.26 | 0.00 | - | 9 | 486 | 70.22% |
© 2024 Yahoo. All rights reserved.