New Zealand markets close in 40 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.71-1.23 (-0.71%)
At close: 04:00PM EDT
171.00 -1.71 (-0.99%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD240419C001000002024-03-07 11:04AM EDT100.0070.6161.6069.500.00-110.00%
PODD240419C001050002024-03-21 10:48AM EDT105.0062.3064.3071.700.00--1275.59%
PODD240419C001100002024-03-07 4:19PM EDT110.0065.8052.4059.500.00-110.00%
PODD240419C001200002024-03-08 12:08PM EDT120.0059.5641.7049.300.00-230.00%
PODD240419C001350002024-03-01 11:41AM EDT135.0034.2033.1041.300.00-105285.55%
PODD240419C001450002024-04-08 1:34PM EDT145.0024.0024.3032.100.00-11125.78%
PODD240419C001500002024-03-27 1:59PM EDT150.0018.5019.3026.900.00-23100.78%
PODD240419C001550002024-04-16 11:16AM EDT155.0017.0014.3022.40-3.80-18.27%3492.58%
PODD240419C001600002024-04-15 10:04AM EDT160.0017.009.8017.700.00-22383.79%
PODD240419C001650002024-04-11 3:36PM EDT165.0014.307.909.800.00-217562.55%
PODD240419C001700002024-04-15 1:30PM EDT170.004.904.805.70-2.18-30.79%117760.35%
PODD240419C001750002024-04-16 3:40PM EDT175.002.652.252.50-1.05-28.38%3356654.05%
PODD240419C001800002024-04-16 9:53AM EDT180.000.870.801.05-1.53-63.75%219653.22%
PODD240419C001850002024-04-16 2:52PM EDT185.000.460.300.45-0.54-54.00%2530356.25%
PODD240419C001900002024-04-16 3:04PM EDT190.000.200.050.25-0.25-55.56%1518559.38%
PODD240419C001950002024-04-15 9:46AM EDT195.000.200.050.150.00-148767.58%
PODD240419C002000002024-04-15 9:31AM EDT200.000.200.050.500.00-115094.04%
PODD240419C002100002024-04-16 2:43PM EDT210.000.100.000.30-0.05-33.33%1361107.03%
PODD240419C002200002024-04-02 3:03PM EDT220.000.100.000.100.00-629678110.16%
PODD240419C002300002024-04-09 11:13AM EDT230.000.290.000.050.00-117118.75%
PODD240419C002400002024-03-19 10:32AM EDT240.000.150.000.500.00-1018177.93%
PODD240419C002500002024-04-09 3:43PM EDT250.000.030.000.050.00-110148.44%
PODD240419C002600002024-04-09 3:43PM EDT260.000.040.000.500.00-10212.89%
PODD240419C002700002024-03-20 10:18AM EDT270.000.050.000.050.00-2530175.00%
PODD240419C002900002024-03-08 1:46PM EDT290.000.150.000.400.00-214251.17%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD240419P001200002024-03-15 3:11PM EDT120.000.250.000.500.00--1204.69%
PODD240419P001250002024-03-28 1:12PM EDT125.000.400.000.500.00-12184.77%
PODD240419P001300002024-04-08 9:44AM EDT130.000.050.000.500.00-533165.23%
PODD240419P001350002024-04-08 11:47AM EDT135.000.240.000.500.00-365146.29%
PODD240419P001400002024-04-16 10:21AM EDT140.000.100.000.70-0.15-60.00%531136.13%
PODD240419P001450002024-04-12 11:38AM EDT145.000.120.000.500.00-1115109.77%
PODD240419P001500002024-04-16 3:39PM EDT150.000.100.001.40+0.01+11.11%1637115.72%
PODD240419P001550002024-04-16 10:15AM EDT155.000.250.101.60-0.04-13.79%7601100.24%
PODD240419P001600002024-04-11 9:30AM EDT160.000.750.250.600.00-831064.06%
PODD240419P001650002024-04-16 2:52PM EDT165.000.790.851.15-0.23-22.55%391,66559.33%
PODD240419P001700002024-04-15 1:18PM EDT170.001.372.052.300.00-3529554.18%
PODD240419P001750002024-04-16 2:17PM EDT175.003.804.304.70+0.93+32.40%1725751.32%
PODD240419P001800002024-04-16 1:26PM EDT180.007.007.608.80-0.80-10.26%237352.93%
PODD240419P001850002024-04-09 9:42AM EDT185.0014.008.3016.000.00-528131.15%
PODD240419P001900002024-02-23 3:24PM EDT190.0013.6022.4029.300.00-3432240.23%
PODD240419P001950002024-02-22 3:17PM EDT195.0014.1027.6034.700.00-58269.17%
PODD240419P002000002024-02-23 11:54AM EDT200.0017.5032.5039.600.00-223289.65%
PODD240419P002200002024-02-20 2:18PM EDT220.0033.1349.1057.200.00--0309.81%