PODD - Insulet Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD230616C001250002022-11-14 1:13AM EDT125.00191.00178.60186.700.00--0578.03%
PODD230616C002200002023-02-01 12:22PM EDT220.0077.7570.3078.100.00--5197.62%
PODD230616C002300002023-04-11 3:49PM EDT230.0089.8092.2093.400.00--6322.34%
PODD230616C002400002023-02-27 3:13PM EDT240.0056.2074.0083.000.00-1013274.59%
PODD230616C002500002023-04-19 12:31PM EDT250.0077.7649.0057.000.00-1011177.11%
PODD230616C002600002023-02-22 11:49AM EDT260.0047.3054.3063.400.00-10225.81%
PODD230616C002700002023-05-30 9:44AM EDT270.0011.7010.0010.700.00-132035.88%
PODD230616C002800002023-05-31 3:13PM EDT280.004.404.805.30-2.60-37.14%121032.87%
PODD230616C002900002023-05-26 2:13PM EDT290.002.800.802.650.00-21833.94%
PODD230616C003000002023-05-31 11:24AM EDT300.000.500.502.85-1.18-70.24%25046.08%
PODD230616C003100002023-05-30 11:11AM EDT310.000.500.003.200.00-1058.25%
PODD230616C003200002023-05-30 10:35AM EDT320.000.500.001.650.00-612855.46%
PODD230616C003300002023-05-30 10:52AM EDT330.000.400.001.40-0.20-33.33%246552.03%
PODD230616C003400002023-05-23 10:45AM EDT340.000.700.001.500.00-16559.28%
PODD230616C003500002023-05-30 3:41PM EDT350.000.350.000.750.00-78057.96%
PODD230616C003600002023-05-25 3:36PM EDT360.000.100.050.700.00-25463.38%
PODD230616C003700002023-05-09 10:04AM EDT370.002.000.001.650.00-1178.37%
PODD230616C003800002023-04-12 9:59AM EDT380.003.480.002.900.00-51893.48%
PODD230616C003900002023-04-12 9:59AM EDT390.002.780.004.800.00-515110.52%
PODD230616C004300002023-05-11 11:31AM EDT430.000.150.000.100.00-113975.78%
PODD230616C004400002023-05-11 11:31AM EDT440.000.100.000.050.00-151974.22%
PODD230616C004500002023-05-25 3:13PM EDT450.000.050.000.050.00-116777.34%
PODD230616C004600002023-05-24 11:39AM EDT460.000.050.000.050.00-158880.47%
PODD230616C004700002023-05-05 12:09PM EDT470.000.150.000.050.00-32583.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD230616P001150002023-03-27 3:05PM EDT115.000.050.000.500.00-10206175.78%
PODD230616P001200002023-02-27 12:04PM EDT120.000.300.000.450.00-1516165.63%
PODD230616P001250002022-12-09 10:30AM EDT125.001.000.004.800.00--1235.01%
PODD230616P001300002022-12-09 10:30AM EDT130.001.050.004.800.00--1224.71%
PODD230616P001350002022-12-09 10:30AM EDT135.001.150.004.800.00--1214.82%
PODD230616P001400002023-05-05 12:54PM EDT140.000.050.000.100.00-23114.84%
PODD230616P001450002023-04-25 3:26PM EDT145.000.050.000.250.00-12118121.09%
PODD230616P001500002023-04-25 1:37PM EDT150.000.050.000.100.00-57103.91%
PODD230616P001550002023-02-02 10:30AM EDT155.001.500.004.800.00--1178.56%
PODD230616P001600002023-03-27 1:18PM EDT160.004.440.004.800.00-23170.19%
PODD230616P001700002023-03-02 11:42AM EDT170.001.100.002.300.00-4245131.45%
PODD230616P001750002023-01-10 1:19PM EDT175.002.020.004.800.00-69146.44%
PODD230616P001800002023-05-09 10:54AM EDT180.002.330.000.500.00-38591.11%
PODD230616P001850002023-01-04 12:46PM EDT185.004.700.203.300.00-62122.07%
PODD230616P001900002023-05-09 10:54AM EDT190.002.480.000.500.00-33680.66%
PODD230616P001950002023-05-12 12:34PM EDT195.000.100.000.500.00-1575.59%
PODD230616P002000002023-05-31 3:35PM EDT200.000.300.000.40-2.20-88.00%117068.36%
PODD230616P002100002023-01-19 2:39PM EDT210.005.260.905.300.00-143104.25%
PODD230616P002200002023-03-10 3:47PM EDT220.004.740.905.300.00-22690.50%
PODD230616P002300002023-01-17 2:01PM EDT230.0011.901.0010.200.00-21395.26%
PODD230616P002400002023-04-19 9:31AM EDT240.002.100.001.500.00--950.59%
PODD230616P002500002023-05-30 10:43AM EDT250.002.001.151.950.00-27642.40%
PODD230616P002600002023-05-31 12:57PM EDT260.003.002.502.85-0.30-9.09%52835.00%
PODD230616P002700002023-05-31 11:21AM EDT270.007.005.105.60+0.50+7.69%305132.17%
PODD230616P002800002023-05-30 9:54AM EDT280.009.709.8010.300.00-104929.58%
PODD230616P002900002023-05-31 9:36AM EDT290.0019.1215.9018.40-2.18-10.23%12533.94%
PODD230616P003000002023-05-31 9:36AM EDT300.0028.1222.7027.50+4.66+19.86%110038.87%
PODD230616P003100002023-05-31 2:37PM EDT310.0038.8532.7037.00+6.32+19.43%113743.68%
PODD230616P003200002023-05-31 2:37PM EDT320.0048.8541.0048.60-1.25-2.50%94665.03%
PODD230616P003300002023-05-25 3:34PM EDT330.0055.2952.0060.100.00-11283.97%
PODD230616P003400002023-05-08 10:09AM EDT340.0023.6861.1068.800.00-1082.91%
PODD230616P003500002023-03-21 2:35PM EDT350.0038.5028.5037.900.00--20.00%
PODD230616P003900002023-05-25 9:33AM EDT390.00109.00112.00120.800.00--085.52%