NasdaqGS - Nasdaq Real Time Price • USD
Insulet Corporation (PODD)
As of 2:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621C00065000 | 11/29/2023 2:42 PM | 65 | 126.80 | 151.00 | 159.90 | 0.00 | 0.00% | - | 1 | 721.83% |
| PODD240621C00070000 | 11/15/2023 6:02 PM | 70 | 109.40 | 135.00 | 143.80 | 0.00 | 0.00% | - | 1 | 528.88% |
| PODD240621C00100000 | 10/12/2023 1:36 PM | 100 | 45.00 | 61.40 | 67.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PODD240621C00110000 | 2/26/2024 2:30 PM | 110 | 75.85 | 57.30 | 65.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PODD240621C00115000 | 2/27/2024 2:30 PM | 115 | 57.60 | 54.50 | 62.30 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| PODD240621C00120000 | 2/28/2024 8:31 PM | 120 | 47.01 | 50.30 | 58.50 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| PODD240621C00125000 | 10/25/2023 1:55 PM | 125 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00130000 | 10/17/2023 1:50 PM | 130 | 32.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 26 | 0.00% |
| PODD240621C00135000 | 5/10/2024 7:47 PM | 135 | 34.00 | 46.90 | 54.30 | 0.00 | 0.00% | 1 | 31 | 78.22% |
| PODD240621C00140000 | 5/16/2024 5:02 PM | 140 | 44.10 | 44.40 | 47.00 | 0.00 | 0.00% | 2 | 10 | 72.19% |
| PODD240621C00145000 | 5/10/2024 4:44 PM | 145 | 27.30 | 37.30 | 44.50 | 0.00 | 0.00% | 1 | 9 | 67.14% |
| PODD240621C00150000 | 5/10/2024 4:41 PM | 150 | 23.30 | 33.40 | 39.70 | 0.00 | 0.00% | 5 | 17 | 65.85% |
| PODD240621C00155000 | 5/17/2024 1:51 PM | 155 | 32.00 | 28.50 | 34.50 | 0.00 | 0.00% | 1 | 11 | 57.96% |
| PODD240621C00160000 | 5/20/2024 2:22 PM | 160 | 28.80 | 24.80 | 27.90 | -0.20 | -0.69% | 4 | 76 | 60.25% |
| PODD240621C00165000 | 5/16/2024 4:34 PM | 165 | 21.15 | 19.50 | 26.00 | 0.00 | 0.00% | 26 | 39 | 51.16% |
| PODD240621C00170000 | 5/20/2024 5:20 PM | 170 | 18.44 | 16.80 | 18.50 | -0.71 | -3.71% | 5 | 151 | 47.14% |
| PODD240621C00175000 | 5/20/2024 4:25 PM | 175 | 14.85 | 13.50 | 16.10 | -0.50 | -3.26% | 2 | 128 | 51.32% |
| PODD240621C00180000 | 5/20/2024 4:25 PM | 180 | 11.50 | 10.80 | 11.10 | -1.80 | -13.53% | 31 | 497 | 41.13% |
| PODD240621C00185000 | 5/20/2024 4:56 PM | 185 | 8.53 | 8.10 | 8.60 | -1.79 | -17.34% | 38 | 378 | 41.16% |
| PODD240621C00190000 | 5/20/2024 4:25 PM | 190 | 6.50 | 6.00 | 6.40 | -1.39 | -17.62% | 40 | 677 | 40.58% |
| PODD240621C00195000 | 5/20/2024 5:29 PM | 195 | 4.58 | 4.30 | 4.70 | -1.32 | -22.37% | 38 | 1,130 | 40.42% |
| PODD240621C00200000 | 5/20/2024 5:32 PM | 200 | 3.30 | 3.10 | 3.30 | -1.20 | -26.67% | 8 | 499 | 39.86% |
| PODD240621C00210000 | 5/20/2024 3:37 PM | 210 | 2.00 | 1.45 | 1.85 | -0.65 | -24.53% | 100 | 171 | 41.75% |
| PODD240621C00220000 | 5/20/2024 2:58 PM | 220 | 1.02 | 0.70 | 1.30 | -0.28 | -21.54% | 2 | 333 | 46.14% |
| PODD240621C00230000 | 5/8/2024 7:41 PM | 230 | 1.45 | 0.30 | 0.75 | 0.00 | 0.00% | 41 | 65 | 47.61% |
| PODD240621C00240000 | 5/14/2024 3:18 PM | 240 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 6 | 50 | 51.59% |
| PODD240621C00250000 | 5/15/2024 7:47 PM | 250 | 0.25 | 0.00 | 4.50 | 0.00 | 0.00% | 3 | 48 | 78.06% |
| PODD240621C00260000 | 5/15/2024 7:04 PM | 260 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 15 | 55.37% |
| PODD240621C00270000 | 3/22/2024 1:35 PM | 270 | 0.70 | 0.10 | 4.60 | 0.00 | 0.00% | 1 | 42 | 92.38% |
| PODD240621C00280000 | 3/22/2024 1:58 PM | 280 | 0.43 | 0.05 | 4.70 | 0.00 | 0.00% | 4 | 2 | 98.75% |
| PODD240621C00290000 | 2/22/2024 8:50 PM | 290 | 2.60 | 0.30 | 0.75 | 0.00 | 0.00% | 1 | 2 | 77.73% |
| PODD240621C00300000 | 3/19/2024 1:30 PM | 300 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 25.00% |
| PODD240621C00310000 | 4/26/2024 2:07 PM | 310 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 112.79% |
| PODD240621C00330000 | 3/19/2024 1:30 PM | 330 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 50.00% |
| PODD240621C00340000 | 3/19/2024 1:30 PM | 340 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 50.00% |
| PODD240621C00350000 | 4/26/2024 2:07 PM | 350 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 9 | 88.57% |
| PODD240621C00360000 | 2/26/2024 6:49 PM | 360 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 8 | 136.23% |
| PODD240621C00370000 | 12/18/2023 2:30 PM | 370 | 1.70 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 8 | 133.40% |
| PODD240621C00380000 | 12/12/2023 2:30 PM | 380 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 146.75% |
| PODD240621C00390000 | 12/14/2023 2:30 PM | 390 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 150.56% |
| PODD240621C00400000 | 2/9/2024 2:30 PM | 400 | 0.75 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 9 | 115.14% |
| PODD240621C00410000 | 12/14/2023 2:30 PM | 410 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 157.84% |
| PODD240621C00420000 | 12/18/2023 2:30 PM | 420 | 1.50 | 0.00 | 2.90 | 0.00 | 0.00% | - | 5 | 147.02% |
| PODD240621C00430000 | 1/30/2024 2:30 PM | 430 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 50.00% |
| PODD240621C00440000 | 12/21/2023 2:30 PM | 440 | 1.10 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 6 | 150.98% |
| PODD240621C00450000 | 4/11/2024 7:17 PM | 450 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 11 | 112.70% |
| PODD240621C00460000 | 2/6/2024 2:30 PM | 460 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| PODD240621C00470000 | 2/6/2024 2:30 PM | 470 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| PODD240621C00480000 | 2/12/2024 2:31 PM | 480 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 148.88% |
| PODD240621C00490000 | 2/13/2024 2:30 PM | 490 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 21 | 124.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621P00070000 | 10/27/2023 1:34 PM | 70 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 221.97% |
| PODD240621P00080000 | 11/1/2023 4:07 PM | 80 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 22 | 194.63% |
| PODD240621P00085000 | 11/2/2023 5:23 PM | 85 | 4.30 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 18 | 182.28% |
| PODD240621P00090000 | 10/31/2023 6:04 PM | 90 | 6.60 | 0.00 | 3.20 | 0.00 | 0.00% | - | 1 | 155.13% |
| PODD240621P00095000 | 10/13/2023 2:21 PM | 95 | 7.80 | 3.50 | 8.40 | 0.00 | 0.00% | - | 1 | 207.62% |
| PODD240621P00100000 | 10/30/2023 7:07 PM | 100 | 10.00 | 0.00 | 4.40 | 0.00 | 0.00% | 11 | 11 | 146.00% |
| PODD240621P00105000 | 11/29/2023 3:52 PM | 105 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 30 | 139.28% |
| PODD240621P00110000 | 5/9/2024 7:10 PM | 110 | 0.74 | 0.00 | 4.40 | 0.00 | 0.00% | 11 | 24 | 126.88% |
| PODD240621P00115000 | 5/13/2024 7:27 PM | 115 | 0.70 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 32 | 117.92% |
| PODD240621P00120000 | 5/15/2024 1:39 PM | 120 | 0.10 | 0.10 | 1.00 | 0.00 | 0.00% | 4 | 188 | 80.32% |
| PODD240621P00125000 | 5/17/2024 7:43 PM | 125 | 0.25 | 0.00 | 1.05 | 0.00 | 0.00% | 43 | 162 | 73.10% |
| PODD240621P00130000 | 5/14/2024 7:08 PM | 130 | 0.74 | 0.00 | 4.60 | 0.00 | 0.00% | 17 | 189 | 94.04% |
| PODD240621P00135000 | 5/20/2024 5:27 PM | 135 | 0.34 | 0.30 | 0.60 | -0.01 | -2.86% | 10 | 362 | 58.84% |
| PODD240621P00140000 | 5/16/2024 6:53 PM | 140 | 0.47 | 0.30 | 0.90 | 0.00 | 0.00% | 2 | 529 | 56.10% |
| PODD240621P00145000 | 5/16/2024 7:55 PM | 145 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 12 | 1,056 | 53.44% |
| PODD240621P00150000 | 5/20/2024 5:17 PM | 150 | 1.71 | 0.60 | 1.10 | 1.03 | 151.47% | 4 | 311 | 51.22% |
| PODD240621P00155000 | 5/17/2024 5:34 PM | 155 | 1.02 | 0.65 | 4.40 | 0.00 | 0.00% | 1 | 190 | 57.96% |
| PODD240621P00160000 | 5/20/2024 5:16 PM | 160 | 1.39 | 1.00 | 1.55 | -0.01 | -0.71% | 15 | 247 | 42.73% |
| PODD240621P00165000 | 5/20/2024 5:51 PM | 165 | 2.00 | 1.95 | 2.15 | 0.05 | 2.56% | 41 | 1,576 | 40.48% |
| PODD240621P00170000 | 5/20/2024 4:57 PM | 170 | 2.90 | 2.65 | 3.10 | -0.25 | -7.94% | 1 | 454 | 39.04% |
| PODD240621P00175000 | 5/20/2024 4:56 PM | 175 | 4.13 | 3.90 | 4.40 | 0.03 | 0.73% | 21 | 806 | 37.70% |
| PODD240621P00180000 | 5/20/2024 3:03 PM | 180 | 6.10 | 5.70 | 6.20 | 0.60 | 10.91% | 72 | 234 | 36.82% |
| PODD240621P00185000 | 5/20/2024 2:55 PM | 185 | 7.90 | 7.90 | 8.60 | 0.55 | 7.48% | 2 | 140 | 36.52% |
| PODD240621P00190000 | 5/17/2024 4:08 PM | 190 | 9.30 | 10.80 | 11.40 | -1.70 | -15.45% | 1 | 270 | 35.83% |
| PODD240621P00195000 | 5/10/2024 7:51 PM | 195 | 29.70 | 13.90 | 15.00 | 0.00 | 0.00% | 1 | 18 | 36.79% |
| PODD240621P00200000 | 5/14/2024 2:26 PM | 200 | 32.00 | 15.10 | 21.80 | 0.00 | 0.00% | 4 | 129 | 52.82% |
| PODD240621P00210000 | 5/15/2024 6:03 PM | 210 | 30.80 | 25.80 | 28.30 | 0.00 | 0.00% | 1 | 11 | 44.79% |
| PODD240621P00220000 | 1/3/2024 3:38 PM | 220 | 35.00 | 34.10 | 36.70 | 0.00 | 0.00% | 1 | 13 | 39.33% |
| PODD240621P00230000 | 1/19/2024 4:40 PM | 230 | 37.00 | 43.50 | 46.60 | 0.00 | 0.00% | 10 | 3 | 45.07% |
| PODD240621P00240000 | 2/26/2024 7:04 PM | 240 | 70.24 | 67.70 | 75.30 | 0.00 | 0.00% | 10 | 0 | 147.25% |
| PODD240621P00250000 | 8/23/2023 6:08 PM | 250 | 63.66 | 90.80 | 97.20 | 0.00 | 0.00% | 1 | 1 | 215.81% |
| PODD240621P00260000 | 10/11/2023 7:15 PM | 260 | 126.80 | 101.00 | 110.00 | 0.00 | 0.00% | 1 | 2 | 232.11% |
| PODD240621P00270000 | 9/15/2023 7:50 PM | 270 | 100.80 | 133.20 | 142.00 | 0.00 | 0.00% | 2 | 0 | 341.48% |
| PODD240621P00280000 | 7/17/2023 1:43 PM | 280 | 28.17 | 61.10 | 78.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| PODD240621P00290000 | 6/29/2023 2:54 PM | 290 | 34.50 | 31.80 | 39.90 | 0.00 | 0.00% | - | 23 | 0.00% |
| PODD240621P00300000 | 6/28/2023 3:16 PM | 300 | 35.40 | 39.00 | 42.40 | 0.00 | 0.00% | - | 9 | 0.00% |
| PODD240621P00310000 | 6/27/2023 3:55 PM | 310 | 42.70 | 45.20 | 51.10 | 0.00 | 0.00% | - | 3 | 0.00% |
| PODD240621P00320000 | 4/26/2023 7:19 PM | 320 | 40.70 | 55.50 | 64.90 | 0.00 | 0.00% | - | 72 | 0.00% |
Related Tickers
TNDM Tandem Diabetes Care, Inc.
47.90
+1.27%
DXCM DexCom, Inc.
130.80
-0.43%
INSP Inspire Medical Systems, Inc.
152.93
-1.48%
ALGN Align Technology, Inc.
268.15
-1.23%
PEN Penumbra, Inc.
200.27
-1.60%
MASI Masimo Corporation
126.72
+2.11%
NARI Inari Medical, Inc.
46.09
+0.73%
IRTC iRhythm Technologies, Inc.
94.20
-0.67%
MDT Medtronic plc
84.66
-1.47%
NVCR NovoCure Limited
24.30
+10.51%