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--0712.79%
PODD230616C002200002023-02-01 12:22PM EDT220.0077.7570.3078.100.00--5227.71%
PODD230616C002300002023-04-11 3:49PM EDT230.0089.8092.2093.400.00--6406.97%
PODD230616C002400002023-05-31 2:03PM EDT240.0033.0537.0046.000.00-1013113.04%
PODD230616C002500002023-04-19 12:31PM EDT250.0077.7649.0057.000.00-1011212.29%
PODD230616C002600002023-02-22 11:49AM EDT260.0047.3054.3063.400.00-10282.08%
PODD230616C002700002023-06-02 3:49PM EDT270.0013.8210.9015.800.00-53552.25%
PODD230616C002800002023-06-08 3:11PM EDT280.004.905.506.30-0.46-8.58%11531.87%
PODD230616C002900002023-06-08 3:51PM EDT290.001.500.802.10-0.70-31.82%31829.91%
PODD230616C003000002023-06-07 10:39AM EDT300.000.500.151.600.00-17541.31%
PODD230616C003100002023-06-02 2:56PM EDT310.000.410.003.400.00-121155.30%
PODD230616C003200002023-05-30 10:35AM EDT320.000.500.000.600.00-612851.98%
PODD230616C003300002023-06-08 1:47PM EDT330.000.050.000.25-0.27-84.37%36046652.39%
PODD230616C003400002023-06-08 2:59PM EDT340.000.050.001.35-0.10-66.67%16571.92%
PODD230616C003500002023-05-30 3:41PM EDT350.000.350.004.800.00-780107.04%
PODD230616C003600002023-06-08 12:27PM EDT360.000.100.001.30+0.05+100.00%115287.94%
PODD230616C003700002023-05-09 10:04AM EDT370.002.000.000.300.00-1176.56%
PODD230616C003800002023-06-07 11:10AM EDT380.000.100.004.800.00-216134.57%
PODD230616C003900002023-04-12 9:59AM EDT390.002.780.004.800.00-515142.92%
PODD230616C004300002023-05-11 11:31AM EDT430.000.150.000.050.00-113992.19%
PODD230616C004400002023-05-11 11:31AM EDT440.000.100.000.050.00-151996.88%
PODD230616C004500002023-05-25 3:13PM EDT450.000.050.000.050.00-1167100.78%
PODD230616C004600002023-06-08 3:26PM EDT460.000.010.000.00-0.04-80.00%1258850.00%
PODD230616C004700002023-06-08 3:26PM EDT470.000.010.000.05-0.14-93.33%2225109.38%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD230616P001150002023-03-27 3:05PM EDT115.000.050.000.500.00-10206247.46%
PODD230616P001200002023-02-27 12:04PM EDT120.000.300.000.450.00-1516233.20%
PODD230616P001250002022-12-09 10:30AM EDT125.001.000.004.800.00--1330.32%
PODD230616P001300002022-12-09 10:30AM EDT130.001.050.004.800.00--1316.26%
PODD230616P001350002022-12-09 10:30AM EDT135.001.150.004.800.00--1302.73%
PODD230616P001400002023-05-05 12:54PM EDT140.000.050.000.100.00-23163.28%
PODD230616P001450002023-04-25 3:26PM EDT145.000.050.000.250.00-12118171.88%
PODD230616P001500002023-04-25 1:37PM EDT150.000.050.000.100.00-57148.44%
PODD230616P001550002023-02-02 10:30AM EDT155.001.500.004.800.00--1253.13%
PODD230616P001600002023-03-27 1:18PM EDT160.004.440.004.800.00-23241.70%
PODD230616P001700002023-03-02 11:42AM EDT170.001.100.002.300.00-4245187.89%
PODD230616P001750002023-01-10 1:19PM EDT175.002.020.004.800.00-69209.33%
PODD230616P001800002023-05-09 10:54AM EDT180.002.330.000.000.00-38550.00%
PODD230616P001850002023-01-04 12:46PM EDT185.004.700.203.300.00-62175.63%
PODD230616P001900002023-05-09 10:54AM EDT190.002.480.000.300.00-336109.18%
PODD230616P001950002023-05-12 12:34PM EDT195.000.100.004.800.00-15169.73%
PODD230616P002000002023-05-31 3:35PM EDT200.000.300.004.800.00-1170160.33%
PODD230616P002100002023-01-19 2:39PM EDT210.005.260.905.300.00-143152.34%
PODD230616P002200002023-03-10 3:47PM EDT220.004.740.905.300.00-226133.76%
PODD230616P002300002023-01-17 2:01PM EDT230.0011.901.0010.200.00-213141.65%
PODD230616P002400002023-04-19 9:31AM EDT240.002.100.001.500.00--966.41%
PODD230616P002500002023-06-08 3:56PM EDT250.000.400.000.75-0.05-11.11%37552.59%
PODD230616P002600002023-06-05 3:35PM EDT260.000.800.502.750.00-162359.03%
PODD230616P002700002023-06-07 1:57PM EDT270.002.701.052.050.00-17735.45%
PODD230616P002800002023-06-07 12:52PM EDT280.006.703.804.500.00-104929.25%
PODD230616P002900002023-06-05 12:14PM EDT290.009.406.1012.100.00-22538.71%
PODD230616P003000002023-06-08 12:28PM EDT300.0021.4516.5020.40-1.55-6.74%59042.55%
PODD230616P003100002023-06-07 10:32AM EDT310.0030.0024.0033.000.00-2177.53%
PODD230616P003200002023-06-07 10:32AM EDT320.0040.5034.0042.900.00-2090.60%
PODD230616P003300002023-05-25 3:34PM EDT330.0055.2944.0053.000.00-10104.15%
PODD230616P003400002023-05-08 10:09AM EDT340.0023.6854.0061.200.00-1098.44%
PODD230616P003500002023-03-21 2:35PM EDT350.0038.5028.5037.900.00--20.00%
PODD230616P003900002023-05-25 9:33AM EDT390.00109.00104.00113.000.00--0166.26%