New Zealand markets open in 8 hours 23 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.33+0.26 (+0.14%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD250117C000850002024-03-28 9:55AM EDT85.0090.6582.4090.800.00-15150.00%
PODD250117C001000002024-05-23 2:57PM EDT100.0077.800.000.000.00-120.00%
PODD250117C001150002024-04-04 3:28PM EDT115.0060.5068.0073.700.00-1156.81%
PODD250117C001200002024-03-28 2:59PM EDT120.0064.5057.2059.400.00-310.00%
PODD250117C001250002024-05-15 3:22PM EDT125.0066.000.000.000.00-110.00%
PODD250117C001350002024-05-10 3:45PM EDT135.0046.000.000.000.00-220.00%
PODD250117C001500002024-05-16 10:52AM EDT150.0048.000.000.000.00-130.00%
PODD250117C001550002024-05-10 3:46PM EDT155.0033.200.000.000.00--10.00%
PODD250117C001600002024-03-25 12:49PM EDT160.0032.4033.4034.600.00-1142.51%
PODD250117C001650002024-05-13 11:57AM EDT165.0027.000.000.000.00-150.00%
PODD250117C001700002024-05-16 3:24PM EDT170.0036.910.000.000.00-1210.00%
PODD250117C001750002024-05-14 1:55PM EDT175.0024.850.000.000.00-10230.00%
PODD250117C001800002024-05-22 3:58PM EDT180.0027.200.000.000.00-130.00%
PODD250117C001850002024-05-16 3:40PM EDT185.0029.350.000.000.00-160.78%
PODD250117C001900002024-05-14 3:50PM EDT190.0022.000.000.000.00-10101.56%
PODD250117C001950002024-05-21 11:48AM EDT195.0023.350.000.000.00-141.56%
PODD250117C002000002024-05-16 1:55PM EDT200.0022.700.000.000.00-253.13%
PODD250117C002100002024-05-14 12:59PM EDT210.0013.800.000.000.00-4283.13%
PODD250117C002200002024-05-24 12:39PM EDT220.0011.900.000.000.00-21576.25%
PODD250117C002300002024-05-16 2:35PM EDT230.0012.100.000.000.00-11126.25%
PODD250117C002400002024-05-09 1:51PM EDT240.0010.200.000.000.00-136.25%
PODD250117C002500002024-05-10 3:28PM EDT250.004.400.000.000.00-136.25%
PODD250117C002600002024-05-13 9:41AM EDT260.003.800.000.000.00-101112.50%
PODD250117C002700002024-05-10 1:59PM EDT270.002.550.000.000.00--312.50%
PODD250117C002800002024-05-10 10:29AM EDT280.003.500.000.000.00-1312.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD250117P000850002024-05-10 3:05PM EDT85.001.700.000.000.00-11525.00%
PODD250117P000900002024-05-08 10:27AM EDT90.001.250.000.000.00-11412.50%
PODD250117P000950002024-03-04 3:04PM EDT95.003.563.503.900.00-5565.91%
PODD250117P001000002024-03-04 3:04PM EDT100.004.210.655.600.00-141558.69%
PODD250117P001050002024-03-04 3:04PM EDT105.005.145.105.800.00-7765.00%
PODD250117P001100002024-05-03 12:05PM EDT110.004.800.000.000.00-1112.50%
PODD250117P001200002024-05-02 1:50PM EDT120.006.800.000.000.00-53412.50%
PODD250117P001250002024-03-21 9:42AM EDT125.009.207.709.800.00-1158.87%
PODD250117P001300002024-05-10 1:57PM EDT130.008.880.000.000.00-1246.25%
PODD250117P001350002024-05-10 10:59AM EDT135.008.100.000.000.00-126.25%
PODD250117P001400002024-03-15 2:59PM EDT140.0014.0010.3012.800.00--353.49%
PODD250117P001500002024-05-16 12:58PM EDT150.0010.600.000.000.00-1943806.25%
PODD250117P001550002024-05-14 1:05PM EDT155.0017.200.000.000.00-9123.13%
PODD250117P001600002024-05-15 10:16AM EDT160.0016.000.000.000.00-9173.13%
PODD250117P001650002024-05-15 10:07AM EDT165.0018.300.000.000.00-353.13%
PODD250117P001700002024-05-14 1:05PM EDT170.0023.800.000.000.00-141.56%
PODD250117P001750002024-05-15 11:29AM EDT175.0021.200.000.000.00-4190.78%
PODD250117P001800002024-02-22 4:57PM EDT180.0022.1033.0037.100.00--161.69%
PODD250117P002100002024-05-14 10:59AM EDT210.0048.800.000.000.00--10.00%