PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230609C00002000 | 2023-06-01 10:46AM EDT | 2.00 | 5.50 | 6.05 | 6.15 | 0.00 | - | - | 1 | 50.00% |
| PTON230609C00003000 | 2023-06-02 9:41AM EDT | 3.00 | 5.10 | 5.05 | 5.15 | 0.00 | - | 1 | 1 | 50.00% |
| PTON230609C00003500 | 2023-06-02 1:33PM EDT | 3.50 | 4.75 | 4.55 | 4.65 | -0.06 | -1.25% | 3 | 7 | 50.00% |
| PTON230609C00004000 | 2023-06-06 10:30AM EDT | 4.00 | 4.40 | 4.05 | 4.15 | 0.00 | - | 1 | 8 | 50.00% |
| PTON230609C00004500 | 2023-05-30 12:27PM EDT | 4.50 | 2.51 | 3.55 | 3.65 | 0.00 | - | - | 12 | 50.00% |
| PTON230609C00005000 | 2023-05-31 10:03AM EDT | 5.00 | 2.02 | 3.05 | 3.15 | 0.00 | - | 24 | 36 | 50.00% |
| PTON230609C00005500 | 2023-06-06 10:27AM EDT | 5.50 | 2.99 | 2.51 | 2.72 | 0.00 | - | 1 | 2 | 225.00% |
| PTON230609C00006000 | 2023-05-10 12:16PM EDT | 6.00 | 1.64 | 1.97 | 2.20 | 0.00 | - | - | 2 | 278.13% |
| PTON230609C00006500 | 2023-06-06 12:01PM EDT | 6.50 | 2.11 | 1.49 | 1.70 | 0.00 | - | 1 | 401 | 221.09% |
| PTON230609C00007000 | 2023-06-07 3:34PM EDT | 7.00 | 1.04 | 1.05 | 1.19 | -0.37 | -26.24% | 6 | 344 | 106.25% |
| PTON230609C00007500 | 2023-06-07 3:49PM EDT | 7.50 | 0.60 | 0.59 | 0.65 | -0.42 | -41.18% | 136 | 838 | 64.06% |
| PTON230609C00008000 | 2023-06-07 3:21PM EDT | 8.00 | 0.25 | 0.22 | 0.26 | -0.11 | -30.56% | 126 | 1,788 | 64.06% |
| PTON230609C00008500 | 2023-06-07 3:59PM EDT | 8.50 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 803 | 2,273 | 66.41% |
| PTON230609C00009000 | 2023-06-07 3:47PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 435 | 2,427 | 79.69% |
| PTON230609C00009500 | 2023-06-07 10:38AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 47 | 1,663 | 96.88% |
| PTON230609C00010000 | 2023-06-07 1:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 697 | 106.25% |
| PTON230609C00010500 | 2023-06-07 9:53AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 292 | 143.75% |
| PTON230609C00011000 | 2023-06-02 3:56PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 150.00% |
| PTON230609C00011500 | 2023-05-25 10:00AM EDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 181.25% |
| PTON230609C00012000 | 2023-06-02 12:57PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 200.00% |
| PTON230609C00012500 | 2023-05-18 9:59AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 218.75% |
| PTON230609C00013000 | 2023-05-08 11:07AM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 237.50% |
| PTON230609C00013500 | 2023-05-03 9:30AM EDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230609P00004000 | 2023-05-31 3:35PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 206 | 325.00% |
| PTON230609P00004500 | 2023-06-06 9:45AM EDT | 4.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 306.25% |
| PTON230609P00005000 | 2023-05-31 3:11PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 120 | 237.50% |
| PTON230609P00005500 | 2023-06-05 1:12PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 650 | 212.50% |
| PTON230609P00006000 | 2023-06-07 3:35PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 437 | 150.00% |
| PTON230609P00006500 | 2023-06-07 3:35PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 807 | 112.50% |
| PTON230609P00007000 | 2023-06-07 3:23PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 7,445 | 98.44% |
| PTON230609P00007500 | 2023-06-07 3:59PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 1,784 | 68.75% |
| PTON230609P00008000 | 2023-06-07 3:54PM EDT | 8.00 | 0.14 | 0.12 | 0.16 | +0.04 | +40.00% | 1,424 | 2,867 | 64.06% |
| PTON230609P00008500 | 2023-06-07 3:58PM EDT | 8.50 | 0.47 | 0.45 | 0.49 | +0.12 | +34.29% | 122 | 654 | 71.09% |
| PTON230609P00009000 | 2023-06-07 3:10PM EDT | 9.00 | 0.99 | 0.89 | 1.00 | +0.24 | +32.00% | 22 | 156 | 98.44% |
| PTON230609P00009500 | 2023-06-07 3:31PM EDT | 9.50 | 1.47 | 1.38 | 1.48 | +0.16 | +12.21% | 10 | 16 | 120.31% |
| PTON230609P00010000 | 2023-06-06 11:19AM EDT | 10.00 | 1.39 | 1.79 | 2.08 | 0.00 | - | 48 | 50 | 153.13% |
| PTON230609P00010500 | 2023-05-23 2:25PM EDT | 10.50 | 3.31 | 2.38 | 2.55 | 0.00 | - | 2 | 2 | 206.25% |
| PTON230609P00011000 | 2023-06-02 9:45AM EDT | 11.00 | 2.81 | 2.79 | 3.00 | 0.00 | - | 2 | 8 | 259.38% |
| PTON230609P00012000 | 2023-05-15 11:47AM EDT | 12.00 | 4.64 | 3.85 | 3.95 | 0.00 | - | 7 | 0 | 100.00% |
| PTON230609P00012500 | 2023-05-08 11:17AM EDT | 12.50 | 4.23 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230609P00013000 | 2023-06-01 1:56PM EDT | 13.00 | 5.10 | 4.80 | 4.95 | 0.00 | - | 3 | 2 | 304.69% |
| PTON230609P00013500 | 2023-05-10 9:58AM EDT | 13.50 | 5.71 | 5.35 | 5.45 | 0.00 | - | - | 0 | 100.00% |
| PTON230609P00014000 | 2023-05-10 9:58AM EDT | 14.00 | 6.19 | 5.80 | 5.95 | 0.00 | - | 2 | 0 | 340.63% |
| PTON230609P00014500 | 2023-05-09 10:30AM EDT | 14.50 | 6.61 | 6.30 | 6.45 | 0.00 | - | 1 | 0 | 356.25% |
| PTON230609P00015000 | 2023-05-05 10:18AM EDT | 15.00 | 7.52 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.