Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Tandem Diabetes Care, Inc. (TNDM)

Compare
16.88
-0.78
(-4.42%)
At close: April 4 at 4:00:02 PM EDT
16.80
-0.08
(-0.47%)
After hours: April 4 at 6:06:27 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNDM250417C00016000 3/13/2025 1:57 PM 16 1.40 1.45 1.85 -1.55 -52.54% 5 3 93.55%
TNDM250417C00017000 4/4/2025 12:00 PM 17 0.75 0.90 1.20 -1.95 -72.22% 14 1 87.11%
TNDM250417C00018000 3/25/2025 10:33 AM 18 2.65 0.45 0.75 0.00 0.00% 1 32 81.45%
TNDM250417C00019000 4/1/2025 1:49 PM 19 0.10 0.20 0.45 -0.65 -86.67% 4 62 79.10%
TNDM250417C00020000 4/2/2025 2:47 PM 20 0.35 0.05 0.30 0.00 0.00% 7 103 79.10%
TNDM250417C00021000 3/31/2025 12:10 PM 21 0.25 0.00 0.75 0.00 0.00% 4 64 119.53%
TNDM250417C00022000 4/3/2025 9:43 AM 22 0.05 0.00 0.30 0.00 0.00% 2 105 103.13%
TNDM250417C00023000 3/28/2025 1:32 PM 23 0.10 0.00 1.35 0.00 0.00% 1 10 182.23%
TNDM250417C00024000 3/26/2025 11:58 AM 24 0.05 0.00 1.30 0.00 0.00% 4 127 193.55%
TNDM250417C00025000 3/24/2025 11:15 AM 25 0.10 0.00 1.00 0.00 0.00% 1 100 189.45%
TNDM250417C00026000 3/13/2025 9:31 AM 26 0.08 0.00 1.35 0.00 0.00% 2 10 221.48%
TNDM250417C00027000 3/25/2025 9:35 AM 27 0.01 0.00 1.55 0.00 0.00% 3 13 243.95%
TNDM250417C00028000 3/19/2025 9:55 AM 28 0.10 0.00 0.65 0.00 0.00% 2 45 198.05%
TNDM250417C00029000 2/27/2025 1:12 PM 29 0.51 0.00 0.75 0.00 0.00% - 20 215.04%
TNDM250417C00030000 2/25/2025 11:43 AM 30 5.60 0.00 0.75 0.00 0.00% - 1 224.22%
TNDM250417C00033000 2/21/2025 3:47 PM 33 2.60 0.00 0.00 0.00 0.00% 6 6 50.00%
TNDM250417C00034000 2/26/2025 3:04 PM 34 3.40 0.00 0.75 0.00 0.00% - 350 256.25%
TNDM250417C00035000 2/28/2025 11:07 AM 35 0.04 0.00 0.00 0.00 0.00% 1 17 50.00%
TNDM250417C00036000 2/27/2025 12:34 PM 36 0.05 0.00 0.75 0.00 0.00% - 7 270.70%
TNDM250417C00037000 2/26/2025 3:37 PM 37 2.17 0.00 0.75 0.00 0.00% - 250 277.34%
TNDM250417C00039000 2/26/2025 3:06 PM 39 1.50 0.00 0.75 0.00 0.00% - 100 290.23%
TNDM250417C00041000 2/27/2025 9:49 AM 41 0.08 0.00 0.75 0.00 0.00% - 1 302.15%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TNDM250417P00014000 4/4/2025 10:07 AM 14 0.20 0.00 0.30 -0.10 -33.33% 7 1 85.35%
TNDM250417P00015000 3/31/2025 11:38 AM 15 0.05 0.30 0.50 0.00 0.00% 1 1 91.21%
TNDM250417P00016000 4/4/2025 10:36 AM 16 0.85 0.45 1.25 0.25 41.67% 123 1 100.39%
TNDM250417P00018000 4/3/2025 12:05 PM 18 1.02 0.85 2.60 0.00 0.00% 6 41 81.84%
TNDM250417P00019000 4/4/2025 3:05 PM 19 2.95 2.25 2.85 1.30 78.79% 1 60 89.45%
TNDM250417P00020000 3/28/2025 11:52 AM 20 1.35 3.00 3.90 0.00 0.00% 13 67 98.05%
TNDM250417P00021000 4/3/2025 10:05 AM 21 3.00 3.70 6.20 0.00 0.00% 10 21 165.04%
TNDM250417P00022000 2/28/2025 10:07 AM 22 2.70 4.00 6.40 0.00 0.00% 1 1 89.06%
TNDM250417P00023000 3/3/2025 3:24 PM 23 3.00 0.00 0.00 0.00 0.00% - 8 0.00%
TNDM250417P00024000 3/19/2025 3:15 PM 24 3.95 6.60 9.20 0.00 0.00% 16 22 207.03%
TNDM250417P00025000 3/19/2025 3:40 PM 25 4.40 7.50 10.20 0.00 0.00% - 0 215.23%
TNDM250417P00026000 3/4/2025 10:30 AM 26 6.94 0.00 0.00 0.00 0.00% 20 0 0.00%
TNDM250417P00030000 3/21/2025 1:49 PM 30 9.80 12.30 15.20 0.00 0.00% 2 0 258.40%
TNDM250417P00031000 2/21/2025 9:30 AM 31 2.50 0.00 0.00 0.00 0.00% 1 0 0.00%
TNDM250417P00037000 2/26/2025 1:29 PM 37 5.20 17.10 19.50 0.00 0.00% - 1 0.00%

Related Tickers

BBNX Beta Bionics, Inc.
9.91
-7.99%
 
PODD Insulet Corporation
245.26
-4.49%
 
DXCM DexCom, Inc.
59.83
-3.19%
 
OM Outset Medical, Inc.
10.89
-1.63%
 
PEN Penumbra, Inc.
262.28
-4.01%
 
INSP Inspire Medical Systems, Inc.
141.93
-5.01%
 
LUNG Pulmonx Corporation
6.76
0.00%
 
QDEL QuidelOrtho Corporation
28.13
-13.42%
 
HAE Haemonetics Corporation
60.88
-2.15%
 
RXST RxSight, Inc.
16.26
+0.31%