NasdaqGS - Nasdaq Real Time Price USD
Peloton Interactive, Inc. (PTON)
6.16
-0.35
(-5.38%)
At close: May 9 at 4:00:00 PM EDT
6.14
-0.02
(-0.32%)
After hours: May 9 at 7:55:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250516C00001000 | 5/9/2025 11:09 AM | 1 | 5.29 | 4.90 | 5.40 | 0.60 | 12.79% | 1 | 1 | 1,218.75% |
| PTON250516C00003000 | 5/1/2025 10:10 AM | 3 | 3.90 | 2.82 | 3.60 | 0.00 | 0.00% | 4 | 102 | 334.38% |
| PTON250516C00003500 | 5/1/2025 2:38 PM | 3.5 | 3.29 | 2.40 | 3.20 | 0.00 | 0.00% | - | 5 | 356.25% |
| PTON250516C00004000 | 5/8/2025 2:21 PM | 4 | 2.60 | 1.98 | 2.40 | 0.00 | 0.00% | 2 | 279 | 193.75% |
| PTON250516C00004500 | 5/9/2025 11:31 AM | 4.5 | 1.57 | 1.12 | 1.72 | -0.18 | -10.29% | 2 | 13 | 176.56% |
| PTON250516C00005000 | 5/9/2025 11:38 AM | 5 | 1.20 | 1.12 | 1.22 | -0.30 | -20.00% | 119 | 2,035 | 84.38% |
| PTON250516C00005500 | 5/9/2025 3:06 PM | 5.5 | 0.72 | 0.69 | 0.74 | -0.39 | -35.14% | 94 | 74 | 82.03% |
| PTON250516C00006000 | 5/9/2025 3:54 PM | 6 | 0.33 | 0.31 | 0.35 | -0.32 | -49.23% | 543 | 5,560 | 71.88% |
| PTON250516C00006500 | 5/9/2025 3:57 PM | 6.5 | 0.12 | 0.11 | 0.13 | -0.21 | -63.64% | 790 | 2,301 | 72.66% |
| PTON250516C00007000 | 5/9/2025 3:43 PM | 7 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 2,279 | 11,523 | 79.69% |
| PTON250516C00007500 | 5/9/2025 3:29 PM | 7.5 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 909 | 2,929 | 93.75% |
| PTON250516C00008000 | 5/9/2025 3:47 PM | 8 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 207 | 1,920 | 106.25% |
| PTON250516C00008500 | 5/8/2025 2:06 PM | 8.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 489 | 131.25% |
| PTON250516C00009000 | 5/9/2025 3:42 PM | 9 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 43 | 11,358 | 150.00% |
| PTON250516C00009500 | 5/7/2025 3:40 PM | 9.5 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 151 | 308 | 165.63% |
| PTON250516C00010000 | 5/8/2025 3:50 PM | 10 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 66 | 5,656 | 162.50% |
| PTON250516C00010500 | 5/6/2025 12:46 PM | 10.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 101 | 231.25% |
| PTON250516C00011000 | 5/7/2025 2:05 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 521 | 215.63% |
| PTON250516C00012000 | 4/1/2025 11:28 AM | 12 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PTON250516C00013000 | 3/20/2025 1:47 PM | 13 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 18 | 479.69% |
| PTON250516C00014000 | 3/3/2025 1:12 PM | 14 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| PTON250516C00016000 | 2/25/2025 11:33 AM | 16 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 498.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250516P00001000 | 5/9/2025 11:09 AM | 1 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1 | 28 | 550.00% |
| PTON250516P00003000 | 5/2/2025 1:47 PM | 3 | 0.01 | 0.00 | 0.29 | 0.00 | 0.00% | 135 | 159 | 437.50% |
| PTON250516P00004000 | 5/8/2025 12:41 PM | 4 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 738 | 260.94% |
| PTON250516P00004500 | 5/7/2025 3:12 PM | 4.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 4 | 137.50% |
| PTON250516P00005000 | 5/9/2025 12:42 PM | 5 | 0.03 | 0.00 | 0.03 | 0.01 | 50.00% | 51 | 2,174 | 92.19% |
| PTON250516P00005500 | 5/9/2025 3:19 PM | 5.5 | 0.04 | 0.03 | 0.06 | 0.01 | 33.33% | 7,246 | 1,036 | 76.56% |
| PTON250516P00006000 | 5/9/2025 3:51 PM | 6 | 0.17 | 0.15 | 0.18 | 0.07 | 70.00% | 3,001 | 4,255 | 70.31% |
| PTON250516P00006500 | 5/9/2025 3:26 PM | 6.5 | 0.42 | 0.44 | 0.61 | 0.13 | 44.83% | 178 | 729 | 93.75% |
| PTON250516P00007000 | 5/9/2025 3:59 PM | 7 | 0.88 | 0.85 | 1.08 | 0.23 | 35.38% | 43 | 2,006 | 114.84% |
| PTON250516P00007500 | 5/9/2025 2:25 PM | 7.5 | 1.42 | 1.33 | 1.56 | 0.44 | 44.90% | 5 | 53 | 139.06% |
| PTON250516P00008000 | 5/9/2025 2:37 PM | 8 | 1.88 | 1.81 | 2.05 | 0.38 | 25.33% | 6 | 321 | 159.38% |
| PTON250516P00008500 | 4/28/2025 3:51 PM | 8.5 | 2.07 | 2.27 | 2.69 | 0.00 | 0.00% | 1 | 1 | 209.38% |
| PTON250516P00009000 | 5/7/2025 3:42 PM | 9 | 2.14 | 2.80 | 3.20 | 0.00 | 0.00% | 7 | 875 | 242.19% |
| PTON250516P00010000 | 5/8/2025 10:06 AM | 10 | 3.85 | 3.80 | 4.65 | 0.00 | 0.00% | 11 | 47 | 378.13% |
| PTON250516P00011000 | 3/31/2025 10:02 AM | 11 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| PTON250516P00012000 | 3/28/2025 11:23 AM | 12 | 5.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PTON250516P00014000 | 4/10/2025 3:50 PM | 14 | 8.50 | 7.80 | 8.70 | 0.00 | 0.00% | - | 2 | 521.88% |
| PTON250516P00015000 | 4/9/2025 11:31 AM | 15 | 10.10 | 8.75 | 9.75 | 0.00 | 0.00% | - | 1 | 546.88% |
| PTON250516P00016000 | 4/9/2025 11:31 AM | 16 | 11.10 | 9.80 | 10.75 | 0.00 | 0.00% | 1 | 1 | 580.47% |
| PTON250516P00017000 | 4/9/2025 11:31 AM | 17 | 12.10 | 10.75 | 11.65 | 0.00 | 0.00% | 1 | 1 | 570.31% |
Related Tickers
MAT Mattel, Inc.
17.24
-0.17%
PLNT Planet Fitness, Inc.
92.81
-4.40%
YETI YETI Holdings, Inc.
28.16
-4.90%
LTH Life Time Group Holdings, Inc.
28.45
-7.51%
FUN Six Flags Entertainment Corporation
35.91
+4.27%
FNKO Funko, Inc.
3.5100
-16.43%
HAS Hasbro, Inc.
61.52
-0.42%
MODG Topgolf Callaway Brands Corp.
7.34
+2.23%
AS Amer Sports, Inc.
26.99
-1.50%
GOLF Acushnet Holdings Corp.
67.84
-0.45%