NasdaqGS - Delayed Quote • USD
Peloton Interactive, Inc. (PTON)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00001500 | 4/11/2024 6:48 PM | 1.5 | 2.20 | 1.62 | 1.69 | 0.00 | 0.00% | - | 1 | 356.25% |
| PTON240503C00002500 | 4/26/2024 6:55 PM | 2.5 | 0.74 | 0.70 | 0.74 | 0.09 | 13.85% | 36 | 181 | 175.00% |
| PTON240503C00003000 | 4/26/2024 7:59 PM | 3 | 0.42 | 0.41 | 0.43 | 0.08 | 23.53% | 476 | 1,404 | 196.88% |
| PTON240503C00003500 | 4/26/2024 7:58 PM | 3.5 | 0.22 | 0.21 | 0.23 | 0.04 | 22.22% | 1,130 | 4,947 | 199.22% |
| PTON240503C00004000 | 4/26/2024 7:57 PM | 4 | 0.10 | 0.09 | 0.10 | 0.03 | 42.86% | 1,205 | 3,389 | 190.63% |
| PTON240503C00004500 | 4/26/2024 7:54 PM | 4.5 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 114 | 798 | 189.06% |
| PTON240503C00005000 | 4/26/2024 7:41 PM | 5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 565 | 1,309 | 206.25% |
| PTON240503C00005500 | 4/26/2024 6:28 PM | 5.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 247 | 467 | 200.00% |
| PTON240503C00006000 | 4/26/2024 1:54 PM | 6 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 5 | 129 | 240.63% |
| PTON240503C00006500 | 4/15/2024 7:45 PM | 6.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 49 | 398.44% |
| PTON240503C00007000 | 4/12/2024 6:25 PM | 7 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 27 | 431.25% |
| PTON240503C00007500 | 4/8/2024 4:35 PM | 7.5 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 101 | 459.38% |
| PTON240503C00008000 | 4/1/2024 1:36 PM | 8 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 300.00% |
| PTON240503C00008500 | 3/28/2024 1:55 PM | 8.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 337.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00002500 | 4/26/2024 7:22 PM | 2.5 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 195 | 970 | 168.75% |
| PTON240503P00003000 | 4/26/2024 7:59 PM | 3 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 676 | 1,808 | 193.75% |
| PTON240503P00003500 | 4/26/2024 7:58 PM | 3.5 | 0.56 | 0.56 | 0.57 | -0.06 | -9.68% | 413 | 1,310 | 202.34% |
| PTON240503P00004000 | 4/25/2024 5:23 PM | 4 | 1.04 | 0.90 | 0.95 | 0.00 | 0.00% | 3 | 3,124 | 182.81% |
| PTON240503P00004500 | 4/25/2024 2:03 PM | 4.5 | 1.59 | 1.35 | 1.40 | 0.00 | 0.00% | 5 | 237 | 182.81% |
| PTON240503P00005000 | 4/26/2024 3:13 PM | 5 | 1.87 | 1.83 | 1.88 | -0.18 | -8.78% | 2 | 124 | 187.50% |
| PTON240503P00005500 | 4/26/2024 5:11 PM | 5.5 | 2.33 | 2.30 | 2.38 | -0.12 | -4.90% | 2 | 108 | 100.00% |
| PTON240503P00006000 | 4/8/2024 4:04 PM | 6 | 2.29 | 2.77 | 3.30 | 0.00 | 0.00% | 4 | 0 | 440.63% |
| PTON240503P00006500 | 4/8/2024 4:04 PM | 6.5 | 2.77 | 3.30 | 3.40 | 0.00 | 0.00% | 2 | 5 | 250.00% |
| PTON240503P00007000 | 4/5/2024 2:23 PM | 7 | 3.41 | 3.80 | 3.90 | 0.00 | 0.00% | 1 | 0 | 268.75% |
| PTON240503P00007500 | 4/19/2024 3:12 PM | 7.5 | 4.30 | 4.30 | 4.40 | 0.00 | 0.00% | 33 | 33 | 287.50% |
| PTON240503P00008500 | 4/16/2024 2:00 PM | 8.5 | 5.35 | 5.30 | 5.40 | 0.00 | 0.00% | - | 0 | 318.75% |
Related Tickers
HAS Hasbro, Inc.
64.47
-0.77%
MAT Mattel, Inc.
18.36
-0.60%
YETI YETI Holdings, Inc.
36.15
+1.60%
PLNT Planet Fitness, Inc.
60.27
+0.65%
HWH HWH International Inc.
1.8200
+9.64%
BBIG Vinco Ventures, Inc.
0.0100
+233.33%
VSTO Vista Outdoor Inc.
34.97
+0.84%
FNKO Funko, Inc.
6.20
-0.16%
MODG Topgolf Callaway Brands Corp.
15.85
+0.83%
FXLV F45 Training Holdings Inc.
0.1500
0.00%