NasdaqGS - Nasdaq Real Time Price USD
Insulet Corporation (PODD)
324.75
+2.73
+(0.85%)
At close: May 16 at 4:00:01 PM EDT
320.20
-4.55
(-1.40%)
After hours: May 16 at 6:50:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD250620C00175000 | 3/14/2025 9:42 AM | 175 | 79.60 | 80.50 | 88.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PODD250620C00200000 | 4/24/2025 10:26 AM | 200 | 62.10 | 121.00 | 129.70 | 0.00 | 0.00% | 1 | 1 | 81.15% |
| PODD250620C00230000 | 5/15/2025 12:05 PM | 230 | 92.85 | 91.70 | 99.80 | 0.00 | 0.00% | 1 | 18 | 66.33% |
| PODD250620C00240000 | 5/9/2025 10:49 AM | 240 | 63.00 | 81.70 | 90.20 | 0.00 | 0.00% | 3 | 113 | 61.67% |
| PODD250620C00250000 | 5/9/2025 9:30 AM | 250 | 51.30 | 71.70 | 80.40 | 0.00 | 0.00% | 1 | 71 | 55.73% |
| PODD250620C00260000 | 5/15/2025 9:30 AM | 260 | 58.10 | 62.30 | 70.40 | 0.00 | 0.00% | 1 | 200 | 51.34% |
| PODD250620C00270000 | 5/12/2025 10:56 AM | 270 | 47.68 | 52.70 | 60.90 | 0.00 | 0.00% | 5 | 259 | 67.49% |
| PODD250620C00280000 | 5/16/2025 1:16 PM | 280 | 47.12 | 43.10 | 51.40 | 6.37 | 15.63% | 1 | 137 | 60.52% |
| PODD250620C00290000 | 5/16/2025 3:18 PM | 290 | 36.17 | 33.90 | 41.90 | 3.29 | 10.01% | 20 | 82 | 53.22% |
| PODD250620C00300000 | 5/16/2025 12:11 PM | 300 | 28.00 | 25.50 | 30.90 | 1.13 | 4.21% | 31 | 771 | 40.74% |
| PODD250620C00310000 | 5/16/2025 1:08 PM | 310 | 20.86 | 18.30 | 23.40 | 4.98 | 31.36% | 1 | 199 | 38.52% |
| PODD250620C00320000 | 5/16/2025 3:46 PM | 320 | 14.00 | 14.00 | 15.40 | 0.90 | 6.87% | 9 | 417 | 32.84% |
| PODD250620C00330000 | 5/16/2025 2:03 PM | 330 | 8.80 | 8.60 | 10.40 | 1.40 | 18.92% | 22 | 58 | 32.26% |
| PODD250620C00340000 | 5/16/2025 3:47 PM | 340 | 5.55 | 5.40 | 6.70 | 0.70 | 14.43% | 61 | 135 | 31.93% |
| PODD250620C00350000 | 5/16/2025 1:49 PM | 350 | 3.10 | 2.80 | 4.00 | 0.77 | 33.05% | 11 | 45 | 31.36% |
| PODD250620C00360000 | 5/9/2025 9:55 AM | 360 | 0.65 | 1.15 | 3.10 | 0.00 | 0.00% | - | 1 | 34.42% |
| PODD250620C00370000 | 5/13/2025 10:05 AM | 370 | 0.80 | 0.70 | 4.80 | 0.80 | - | - | 2 | 46.63% |
| PODD250620C00380000 | 4/9/2025 1:21 PM | 380 | 0.95 | 0.00 | 3.20 | 0.00 | 0.00% | - | 1 | 45.76% |
| PODD250620C00390000 | 4/9/2025 1:21 PM | 390 | 0.95 | 0.00 | 3.10 | 0.00 | 0.00% | - | 1 | 50.27% |
| PODD250620C00400000 | 4/9/2025 1:21 PM | 400 | 0.95 | 0.00 | 2.90 | 0.00 | 0.00% | - | 1 | 53.96% |
| PODD250620C00420000 | 5/12/2025 9:30 AM | 420 | 0.14 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 19 | 40.28% |
| PODD250620C00430000 | 5/9/2025 3:29 PM | 430 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 57 | 42.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD250620P00115000 | 5/7/2025 11:44 AM | 115 | 0.12 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 7 | 201.32% |
| PODD250620P00120000 | 3/10/2025 3:07 PM | 120 | 0.70 | 0.10 | 1.00 | 0.00 | 0.00% | 6 | 5 | 153.66% |
| PODD250620P00135000 | 4/10/2025 10:23 AM | 135 | 0.78 | 0.00 | 2.20 | 0.00 | 0.00% | 25 | 27 | 152.64% |
| PODD250620P00165000 | 5/9/2025 1:14 PM | 165 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 17 | 54 | 93.95% |
| PODD250620P00180000 | 3/10/2025 3:07 PM | 180 | 3.60 | 0.60 | 6.60 | 0.00 | 0.00% | 1 | 2 | 137.38% |
| PODD250620P00185000 | 2/7/2025 1:39 PM | 185 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| PODD250620P00190000 | 3/13/2025 9:30 AM | 190 | 4.00 | 1.50 | 5.30 | 0.00 | 0.00% | 1 | 1 | 125.07% |
| PODD250620P00195000 | 5/9/2025 12:16 PM | 195 | 0.55 | 0.15 | 0.80 | 0.00 | 0.00% | 5 | 9 | 81.88% |
| PODD250620P00200000 | 5/9/2025 3:53 PM | 200 | 0.50 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 6 | 103.93% |
| PODD250620P00210000 | 5/9/2025 9:30 AM | 210 | 1.50 | 0.05 | 4.40 | 0.00 | 0.00% | 4 | 15 | 95.40% |
| PODD250620P00220000 | 5/12/2025 9:30 AM | 220 | 0.45 | 0.05 | 4.50 | 0.00 | 0.00% | 1 | 28 | 87.41% |
| PODD250620P00230000 | 5/14/2025 11:29 AM | 230 | 0.05 | 0.10 | 0.40 | 0.00 | 0.00% | 2 | 11 | 52.69% |
| PODD250620P00240000 | 5/13/2025 12:45 PM | 240 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 89 | 68.73% |
| PODD250620P00250000 | 5/9/2025 3:00 PM | 250 | 1.40 | 0.00 | 4.30 | 0.00 | 0.00% | 18 | 86 | 62.76% |
| PODD250620P00260000 | 5/12/2025 10:34 AM | 260 | 1.11 | 0.10 | 3.90 | 0.00 | 0.00% | 6 | 56 | 54.30% |
| PODD250620P00270000 | 5/14/2025 1:04 PM | 270 | 1.40 | 0.20 | 2.70 | 0.00 | 0.00% | 1 | 140 | 51.26% |
| PODD250620P00280000 | 5/14/2025 9:30 AM | 280 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 1 | 216 | 39.99% |
| PODD250620P00290000 | 5/16/2025 2:24 PM | 290 | 2.30 | 1.85 | 3.40 | -0.45 | -16.36% | 6 | 45 | 39.27% |
| PODD250620P00300000 | 5/16/2025 12:52 PM | 300 | 3.40 | 2.10 | 5.10 | -1.60 | -32.00% | 3 | 62 | 37.29% |
| PODD250620P00310000 | 5/16/2025 12:49 PM | 310 | 5.40 | 5.00 | 6.20 | -0.99 | -15.49% | 4 | 86 | 31.54% |
| PODD250620P00320000 | 5/16/2025 3:27 PM | 320 | 9.90 | 8.00 | 10.20 | -0.60 | -5.71% | 59 | 60 | 31.68% |
| PODD250620P00330000 | 5/16/2025 2:44 PM | 330 | 15.00 | 12.60 | 16.70 | 15.00 | - | 3 | 0 | 34.94% |
| PODD250620P00350000 | 3/11/2025 10:04 AM | 350 | 106.20 | 92.10 | 99.60 | 0.00 | 0.00% | - | 0 | 204.47% |
Related Tickers
DXCM DexCom, Inc.
85.48
-0.22%
TMDX TransMedics Group, Inc.
121.58
-0.19%
PEN Penumbra, Inc.
280.68
+1.95%
TNDM Tandem Diabetes Care, Inc.
23.08
+1.67%
STE STERIS plc
251.59
+1.91%
BSX Boston Scientific Corporation
106.04
+1.13%
GMED Globus Medical, Inc.
61.25
+5.93%
IRTC iRhythm Technologies, Inc.
141.00
-0.03%
EW Edwards Lifesciences Corporation
78.00
+1.46%
SYK Stryker Corporation
394.21
+0.51%