NasdaqGS - Delayed Quote USD
Tempus AI, Inc. (TEM)
62.43
-1.31
(-2.06%)
At close: May 20 at 4:00:00 PM EDT
62.00
-0.43
(-0.69%)
Pre-Market: 5:53:31 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEM250523C00030000 | 4/29/2025 2:12 PM | 30 | 24.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00032000 | 4/9/2025 2:23 PM | 32 | 14.00 | 28.30 | 30.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| TEM250523C00034000 | 4/11/2025 11:29 AM | 34 | 8.69 | 34.00 | 35.50 | 0.00 | 0.00% | - | 0 | 1,032.62% |
| TEM250523C00035000 | 5/7/2025 10:02 AM | 35 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TEM250523C00036000 | 4/9/2025 1:57 PM | 36 | 10.00 | 24.30 | 26.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEM250523C00037000 | 4/21/2025 10:36 AM | 37 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00038000 | 5/8/2025 9:44 AM | 38 | 21.72 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| TEM250523C00039000 | 5/8/2025 2:10 PM | 39 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00040000 | 5/19/2025 9:44 AM | 40 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TEM250523C00041000 | 5/20/2025 3:25 PM | 41 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00042000 | 5/9/2025 3:56 PM | 42 | 19.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00043000 | 5/20/2025 11:24 AM | 43 | 23.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00044000 | 5/16/2025 3:30 PM | 44 | 20.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEM250523C00045000 | 5/19/2025 11:22 AM | 45 | 16.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00046000 | 5/16/2025 1:13 PM | 46 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEM250523C00046500 | 5/20/2025 10:36 AM | 46.5 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00047000 | 5/20/2025 12:42 PM | 47 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00048000 | 5/20/2025 9:30 AM | 48 | 18.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00048500 | 5/16/2025 1:55 PM | 48.5 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TEM250523C00049000 | 5/16/2025 10:40 AM | 49 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523C00049500 | 5/20/2025 2:31 PM | 49.5 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TEM250523C00050000 | 5/20/2025 3:08 PM | 50 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TEM250523C00051000 | 5/20/2025 3:32 PM | 51 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TEM250523C00052000 | 5/20/2025 2:31 PM | 52 | 10.09 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TEM250523C00053000 | 5/20/2025 12:24 PM | 53 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEM250523C00054000 | 5/20/2025 2:39 PM | 54 | 8.62 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| TEM250523C00055000 | 5/20/2025 12:12 PM | 55 | 9.26 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TEM250523C00056000 | 5/20/2025 1:46 PM | 56 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| TEM250523C00057000 | 5/20/2025 3:42 PM | 57 | 5.72 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| TEM250523C00058000 | 5/20/2025 2:52 PM | 58 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 0 | 0.00% |
| TEM250523C00059000 | 5/20/2025 2:26 PM | 59 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| TEM250523C00060000 | 5/20/2025 3:53 PM | 60 | 3.38 | 0.00 | 0.00 | 0.00 | 0.00% | 342 | 0 | 0.00% |
| TEM250523C00061000 | 5/20/2025 3:59 PM | 61 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 0 | 0.00% |
| TEM250523C00062000 | 5/20/2025 3:55 PM | 62 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 416 | 0 | 0.00% |
| TEM250523C00063000 | 5/20/2025 3:59 PM | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 703 | 0 | 3.13% |
| TEM250523C00064000 | 5/20/2025 3:58 PM | 64 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,468 | 0 | 6.25% |
| TEM250523C00065000 | 5/20/2025 3:59 PM | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3,471 | 0 | 12.50% |
| TEM250523C00066000 | 5/20/2025 3:59 PM | 66 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,679 | 0 | 12.50% |
| TEM250523C00067000 | 5/20/2025 3:59 PM | 67 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2,926 | 0 | 25.00% |
| TEM250523C00068000 | 5/20/2025 3:59 PM | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1,915 | 0 | 25.00% |
| TEM250523C00069000 | 5/20/2025 3:59 PM | 69 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,037 | 0 | 25.00% |
| TEM250523C00070000 | 5/20/2025 3:58 PM | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4,306 | 0 | 25.00% |
| TEM250523C00071000 | 5/20/2025 3:59 PM | 71 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 463 | 0 | 25.00% |
| TEM250523C00071500 | 5/20/2025 2:33 PM | 71.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| TEM250523C00072000 | 5/20/2025 3:59 PM | 72 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 234 | 0 | 50.00% |
| TEM250523C00073000 | 5/20/2025 3:55 PM | 73 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 50.00% |
| TEM250523C00074000 | 5/20/2025 3:16 PM | 74 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 50.00% |
| TEM250523C00075000 | 5/20/2025 3:59 PM | 75 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,191 | 0 | 50.00% |
| TEM250523C00076000 | 5/20/2025 2:42 PM | 76 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 50.00% |
| TEM250523C00077000 | 5/20/2025 3:16 PM | 77 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 50.00% |
| TEM250523C00078000 | 5/20/2025 3:37 PM | 78 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| TEM250523C00079000 | 5/20/2025 1:11 PM | 79 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523C00080000 | 5/20/2025 3:52 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 505 | 0 | 50.00% |
| TEM250523C00081000 | 5/20/2025 10:24 AM | 81 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| TEM250523C00082000 | 5/20/2025 9:57 AM | 82 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TEM250523C00083000 | 5/20/2025 11:33 AM | 83 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| TEM250523C00085000 | 5/20/2025 3:54 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 50.00% |
| TEM250523C00090000 | 5/20/2025 1:51 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 172 | 0 | 50.00% |
| TEM250523C00091000 | 5/20/2025 12:10 PM | 91 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 50.00% |
| TEM250523C00095000 | 5/20/2025 9:44 AM | 95 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523C00099000 | 5/20/2025 11:37 AM | 99 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523C00100000 | 5/20/2025 11:28 AM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| TEM250523C00105000 | 5/19/2025 2:21 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEM250523P00020000 | 4/22/2025 1:49 PM | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TEM250523P00025000 | 5/9/2025 9:30 AM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00030000 | 4/25/2025 12:13 PM | 30 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 100.00% |
| TEM250523P00032000 | 4/24/2025 9:44 AM | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00033000 | 5/2/2025 11:40 AM | 33 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00034000 | 5/1/2025 10:24 AM | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TEM250523P00035000 | 5/13/2025 9:39 AM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| TEM250523P00036000 | 5/9/2025 2:18 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| TEM250523P00037000 | 5/12/2025 11:11 AM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 50.00% |
| TEM250523P00038000 | 5/20/2025 10:43 AM | 38 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00039000 | 5/13/2025 10:00 AM | 39 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| TEM250523P00040000 | 5/19/2025 10:14 AM | 40 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00041000 | 5/9/2025 9:32 AM | 41 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00042000 | 5/19/2025 3:42 PM | 42 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00043000 | 5/12/2025 11:58 AM | 43 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00044000 | 5/13/2025 10:06 AM | 44 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00045000 | 5/20/2025 1:03 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00046000 | 5/15/2025 11:49 AM | 46 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00047000 | 5/19/2025 9:30 AM | 47 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TEM250523P00048000 | 5/20/2025 11:25 AM | 48 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00049000 | 5/16/2025 12:11 PM | 49 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TEM250523P00050000 | 5/20/2025 2:30 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 50.00% |
| TEM250523P00051000 | 5/16/2025 1:10 PM | 51 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| TEM250523P00052000 | 5/20/2025 3:02 PM | 52 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| TEM250523P00053000 | 5/20/2025 2:21 PM | 53 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 50.00% |
| TEM250523P00054000 | 5/20/2025 3:33 PM | 54 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 50.00% |
| TEM250523P00055000 | 5/20/2025 3:33 PM | 55 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 336 | 0 | 25.00% |
| TEM250523P00056000 | 5/20/2025 3:59 PM | 56 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 0 | 25.00% |
| TEM250523P00057000 | 5/20/2025 3:53 PM | 57 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 25.00% |
| TEM250523P00058000 | 5/20/2025 3:54 PM | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 0 | 25.00% |
| TEM250523P00059000 | 5/20/2025 3:53 PM | 59 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 12.50% |
| TEM250523P00060000 | 5/20/2025 3:58 PM | 60 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 455 | 0 | 12.50% |
| TEM250523P00061000 | 5/20/2025 3:39 PM | 61 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 6.25% |
| TEM250523P00062000 | 5/20/2025 3:52 PM | 62 | 2.17 | 0.00 | 0.00 | 0.00 | 0.00% | 251 | 0 | 3.13% |
| TEM250523P00063000 | 5/20/2025 3:58 PM | 63 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1,115 | 0 | 0.00% |
| TEM250523P00064000 | 5/20/2025 3:32 PM | 64 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 489 | 0 | 0.00% |
| TEM250523P00065000 | 5/20/2025 3:55 PM | 65 | 4.15 | 0.00 | 0.00 | 0.00 | 0.00% | 323 | 0 | 0.00% |
| TEM250523P00066000 | 5/20/2025 3:24 PM | 66 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 0 | 0.00% |
| TEM250523P00067000 | 5/20/2025 3:45 PM | 67 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| TEM250523P00068000 | 5/20/2025 11:57 AM | 68 | 4.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEM250523P00069000 | 5/20/2025 3:30 PM | 69 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TEM250523P00070000 | 5/20/2025 3:54 PM | 70 | 8.26 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| TEM250523P00072000 | 5/16/2025 3:55 PM | 72 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523P00075000 | 5/19/2025 11:13 AM | 75 | 14.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523P00079000 | 5/19/2025 10:30 AM | 79 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEM250523P00080000 | 5/16/2025 12:04 PM | 80 | 18.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250523P00081000 | 5/15/2025 2:33 PM | 81 | 18.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TEM250523P00090000 | 5/14/2025 9:40 AM | 90 | 20.64 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DOCS Doximity, Inc.
53.00
-1.43%
TDOC Teladoc Health, Inc.
7.34
+0.41%
LFMD LifeMD, Inc.
10.64
+0.57%
ICCT iCoreConnect Inc.
2.2500
-5.46%
VEEV Veeva Systems Inc.
240.78
+0.48%
SDGR Schrödinger, Inc.
21.53
-8.62%
GEHC GE HealthCare Technologies Inc.
71.85
-1.71%
HCTI Healthcare Triangle, Inc.
0.0097
+6.59%
TXG 10x Genomics, Inc.
9.08
+1.68%
WAY Waystar Holding Corp.
39.65
+0.20%