New Zealand markets closed

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.10+4.79 (+2.40%)
At close: 04:00PM EDT
205.00 +0.90 (+0.44%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD240920C001000002024-06-06 2:43PM EDT100.0096.00101.90110.600.00-1197.39%
PODD240920C001200002024-02-28 4:31PM EDT120.0051.5054.5062.900.00--10.00%
PODD240920C001300002024-06-12 11:43AM EDT130.0074.0072.6081.200.00-11571.28%
PODD240920C001400002024-02-29 3:04PM EDT140.0037.4041.8044.800.00--40.00%
PODD240920C001450002024-02-29 3:05PM EDT145.0034.1038.9041.300.00--150.00%
PODD240920C001500002024-05-14 9:52AM EDT150.0034.0050.9056.700.00-1151.94%
PODD240920C001550002024-03-25 3:52PM EDT155.0028.7628.4029.300.00-2190.00%
PODD240920C001600002024-05-16 9:33AM EDT160.0028.0041.7049.900.00-11657.92%
PODD240920C001650002024-06-06 12:28PM EDT165.0034.2340.6049.000.00-102852.72%
PODD240920C001700002024-06-06 3:53PM EDT170.0032.0538.5042.300.00-141050.13%
PODD240920C001750002024-06-12 11:28AM EDT175.0032.7534.5040.40-0.65-1.95%22552.02%
PODD240920C001800002024-06-18 12:32PM EDT180.0027.9531.4033.500.00-14550.06%
PODD240920C001850002024-05-30 10:11AM EDT185.0014.1028.2030.200.00-11349.59%
PODD240920C001900002024-06-12 2:01PM EDT190.0024.7424.7026.400.00-12247.26%
PODD240920C001950002024-05-23 2:24PM EDT195.008.9522.0023.300.00-113546.38%
PODD240920C002000002024-06-20 1:29PM EDT200.0016.1118.9020.500.00-1111545.75%
PODD240920C002100002024-06-21 1:33PM EDT210.0013.3214.1015.60+1.27+10.54%53844.70%
PODD240920C002200002024-06-17 3:40PM EDT220.009.7010.2011.700.00-405844.09%
PODD240920C002300002024-06-21 2:12PM EDT230.007.177.4010.00-0.33-4.40%1647.31%
PODD240920C002400002024-06-06 11:23AM EDT240.004.284.909.900.00-61553.72%
PODD240920C002500002024-06-21 11:58AM EDT250.003.573.404.70+0.37+11.56%16543.80%
PODD240920C002600002024-06-13 10:58AM EDT260.003.002.207.700.00-1558.69%
PODD240920C002700002024-06-06 12:57PM EDT270.001.530.806.100.00-2358.34%
PODD240920C002800002024-06-12 10:52AM EDT280.001.450.505.500.00-4150.46%
PODD240920C002900002024-06-06 12:57PM EDT290.000.870.354.800.00--152.11%
PODD240920C003000002024-05-10 9:31AM EDT300.000.800.251.000.00-1545.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD240920P000950002024-04-04 1:42PM EDT95.001.100.304.800.00-100110107.72%
PODD240920P001000002024-03-26 12:51PM EDT100.002.001.251.650.00-112189.26%
PODD240920P001100002024-06-21 10:07AM EDT110.000.450.100.45-0.65-59.09%14358.69%
PODD240920P001150002024-04-30 10:16AM EDT115.002.650.901.250.00-11514269.48%
PODD240920P001200002024-06-13 10:38AM EDT120.000.700.150.800.00-131455.88%
PODD240920P001250002024-05-08 2:51PM EDT125.003.510.301.700.00-169859.86%
PODD240920P001300002024-05-08 2:51PM EDT130.004.280.404.800.00-21769.89%
PODD240920P001350002024-06-12 3:02PM EDT135.000.950.305.100.00-1565.88%
PODD240920P001400002024-06-10 2:18PM EDT140.001.550.405.300.00-21062.27%
PODD240920P001450002024-06-06 2:01PM EDT145.002.250.505.500.00-24658.66%
PODD240920P001500002024-06-06 2:33PM EDT150.002.800.704.800.00-62852.83%
PODD240920P001550002024-06-13 9:57AM EDT155.002.410.856.200.00-14352.58%
PODD240920P001600002024-06-11 3:29PM EDT160.004.401.056.700.00-120261.47%
PODD240920P001650002024-06-20 10:28AM EDT165.004.002.406.300.00-391,09255.00%
PODD240920P001700002024-06-18 11:44AM EDT170.005.303.104.400.00-12043.12%
PODD240920P001750002024-06-18 9:53AM EDT175.006.404.206.000.00-12944.31%
PODD240920P001800002024-06-14 9:30AM EDT180.007.375.506.500.00-1141.15%
PODD240920P001850002024-06-17 10:57AM EDT185.009.126.809.500.00-41645.06%
PODD240920P001900002024-06-21 2:12PM EDT190.009.138.4010.20-2.87-23.92%1641.60%
PODD240920P001950002024-03-20 9:44AM EDT195.0034.6533.6038.300.00-36102.61%
PODD240920P002000002024-06-07 2:42PM EDT200.0020.2512.4013.600.00-1638.74%
PODD240920P002100002024-02-20 2:34PM EDT210.0035.7047.9050.900.00-109114.01%
PODD240920P002200002024-06-14 12:18PM EDT220.0028.1023.4028.300.00-1245.86%