New Zealand markets closed

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.25+1.52 (+0.92%)
At close: 04:00PM EDT
166.01 -0.24 (-0.14%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD241220C000800002023-11-22 12:04PM EDT80.00112.00137.00145.900.00-10300.12%
PODD241220C000950002023-12-11 4:36PM EDT95.00107.05107.00117.000.00-52187.40%
PODD241220C001000002023-12-13 11:18AM EDT100.00108.00103.00113.000.00-12179.70%
PODD241220C001050002024-04-01 3:23PM EDT105.0071.380.000.000.00-100.00%
PODD241220C001150002023-11-06 10:31AM EDT115.0068.0085.2088.100.00--3133.11%
PODD241220C001200002023-11-13 10:35AM EDT120.0066.0086.0095.000.00-10148.90%
PODD241220C001250002024-01-09 11:33AM EDT125.0086.4081.1086.900.00-1020136.68%
PODD241220C001300002024-03-21 11:50AM EDT130.0053.5047.6053.300.00-1260.55%
PODD241220C001350002023-11-15 2:57PM EDT135.0063.1286.0088.200.00-11153.51%
PODD241220C001400002024-02-29 12:10PM EDT140.0044.4047.9050.600.00-101670.43%
PODD241220C001450002023-12-08 11:49AM EDT145.0072.0066.5074.400.00-34121.92%
PODD241220C001500002024-03-05 11:38AM EDT150.0036.6037.0038.500.00-132256.69%
PODD241220C001550002024-03-18 12:05PM EDT155.0038.9034.8037.400.00-1358.20%
PODD241220C001600002024-03-05 11:38AM EDT160.0031.2031.3033.000.00-153354.91%
PODD241220C001650002023-12-01 3:20PM EDT165.0053.1070.9075.300.00-15141.97%
PODD241220C001700002024-02-26 1:32PM EDT170.0033.0029.4030.400.00-1258.54%
PODD241220C001750002024-02-26 1:36PM EDT175.0030.4026.9030.700.00-13260.00%
PODD241220C001800002024-03-28 10:00AM EDT180.0026.000.000.000.00-1201.56%
PODD241220C001850002024-04-09 1:06PM EDT185.0027.310.000.000.00-1003.13%
PODD241220C001900002024-04-05 2:06PM EDT190.0019.400.000.000.00-103.13%
PODD241220C001950002024-03-05 2:09PM EDT195.0016.9016.7018.000.00-141450.67%
PODD241220C002000002024-04-10 1:47PM EDT200.0020.500.000.000.00-606.25%
PODD241220C002100002024-03-19 1:48PM EDT210.0014.3012.2014.300.00-38851.98%
PODD241220C002200002024-03-14 2:38PM EDT220.0011.9013.2015.300.00-14056.04%
PODD241220C002300002024-02-23 11:29AM EDT230.0017.297.5010.500.00-17152.07%
PODD241220C002400002024-03-07 2:24PM EDT240.0011.007.108.500.00-12050.97%
PODD241220C002500002024-03-18 10:58AM EDT250.007.205.706.700.00-210549.64%
PODD241220C002600002024-01-03 3:55PM EDT260.0014.1012.2015.500.00-72768.92%
PODD241220C002700002024-02-08 4:28PM EDT270.0012.506.109.700.00-211058.18%
PODD241220C002800002024-01-22 11:04AM EDT280.0015.008.9010.200.00-13164.80%
PODD241220C002900002024-01-04 11:44AM EDT290.0010.275.6010.500.00-2363.52%
PODD241220C003000002024-03-22 10:55AM EDT300.002.501.704.300.00-14850.13%
PODD241220C003200002024-02-28 11:33AM EDT320.002.001.753.100.00-1451.41%
PODD241220C003300002024-03-15 9:30AM EDT330.002.001.553.200.00-1352.91%
PODD241220C003800002024-03-21 9:30AM EDT380.001.150.004.800.00-1360.71%
PODD241220C003900002024-04-12 9:30AM EDT390.001.100.000.000.00-2025.00%
PODD241220C004100002024-04-12 9:30AM EDT410.001.000.000.000.00-2025.00%
PODD241220C004200002023-10-17 11:05AM EDT420.000.500.155.000.00-1166.88%
PODD241220C004500002024-02-26 11:18AM EDT450.000.500.002.350.00-2261.40%
PODD241220C004600002024-01-11 10:30AM EDT460.001.450.009.100.00-1280.43%
PODD241220C004700002024-04-11 9:30AM EDT470.000.700.000.000.00-2025.00%
PODD241220C004800002024-03-20 9:30AM EDT480.000.950.000.000.00-2225.00%
PODD241220C004900002024-03-27 9:30AM EDT490.000.300.000.000.00-2025.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD241220P000700002024-04-09 10:21AM EDT70.000.850.000.000.00-1025.00%
PODD241220P000750002023-12-27 10:30AM EDT75.001.350.009.600.00-1285.89%
PODD241220P000800002023-10-17 9:50AM EDT80.005.600.000.000.00--1225.00%
PODD241220P000850002024-04-09 9:57AM EDT85.001.710.000.000.00-1012.50%
PODD241220P000900002024-03-05 12:26PM EDT90.003.062.403.200.00-91559.17%
PODD241220P000950002024-03-04 3:04PM EDT95.003.382.954.000.00-5558.41%
PODD241220P001000002024-03-04 3:04PM EDT100.004.003.704.700.00-142157.45%
PODD241220P001050002024-03-04 3:04PM EDT105.004.904.505.300.00-7956.03%
PODD241220P001100002024-04-17 12:31PM EDT110.005.400.000.000.00-10012.50%
PODD241220P001150002024-03-05 11:35AM EDT115.007.406.507.300.00-191954.44%
PODD241220P001200002024-03-21 1:28PM EDT120.007.806.807.700.00-101,35051.21%
PODD241220P001250002024-03-25 1:29PM EDT125.009.600.000.000.00-1106.25%
PODD241220P001300002024-02-27 3:05PM EDT130.0010.708.9010.300.00-303550.89%
PODD241220P001350002024-04-04 11:14AM EDT135.0012.400.000.000.00-106.25%
PODD241220P001400002024-02-27 3:05PM EDT140.0013.7011.7013.000.00-201448.31%
PODD241220P001450002024-02-27 3:05PM EDT145.0015.4013.4014.300.00-505146.56%
PODD241220P001500002024-03-21 3:50PM EDT150.0017.2015.2017.800.00-17749.13%
PODD241220P001550002024-01-30 10:32AM EDT155.0013.200.000.000.00-2161.56%
PODD241220P001600002024-02-28 10:43AM EDT160.0022.3818.8020.400.00-39844.31%
PODD241220P001650002024-04-18 3:31PM EDT165.0023.900.000.000.00-100.20%
PODD241220P001700002024-02-28 10:43AM EDT170.0026.8923.5024.800.00-35242.02%
PODD241220P001750002024-04-16 2:32PM EDT175.0025.350.000.000.00-300.00%
PODD241220P001800002024-03-14 12:04PM EDT180.0029.5026.4029.100.00-725338.39%
PODD241220P001850002024-03-12 9:41AM EDT185.0027.0029.3030.400.00-174234.47%
PODD241220P001900002024-02-26 11:35AM EDT190.0032.6338.0039.100.00-183444.27%
PODD241220P001950002024-02-08 4:28PM EDT195.0027.9532.5034.500.00-151927.75%
PODD241220P002000002024-01-29 3:13PM EDT200.0031.1044.5045.900.00-43943.24%
PODD241220P002100002024-01-26 2:49PM EDT210.0036.0039.7041.600.00-81180.00%
PODD241220P002200002024-01-26 2:49PM EDT220.0041.9046.2050.700.00-42000.00%
PODD241220P002300002024-01-03 3:05PM EDT230.0049.3048.1051.000.00-101250.00%
PODD241220P002400002023-09-28 2:04PM EDT240.0078.92103.00113.000.00-11101.54%
PODD241220P002500002024-02-06 2:07PM EDT250.0061.2074.4078.600.00-5210.00%
PODD241220P002700002023-09-26 9:53AM EDT270.00116.00133.40140.000.00-50108.99%
PODD241220P002800002023-08-25 10:50AM EDT280.0098.00123.40127.900.00-254470.28%
PODD241220P003000002023-08-25 10:50AM EDT300.00114.60140.80147.500.00-75071.71%
PODD241220P003100002023-08-25 10:50AM EDT310.00123.00150.90157.600.00-13074.21%
PODD241220P003200002023-07-11 1:43PM EDT320.0058.5083.8092.900.00-51840.00%