New Zealand markets close in 2 hours 6 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.30-1.84 (-0.96%)
At close: 04:00PM EST
189.88 +0.58 (+0.31%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD231215C000650002023-10-26 11:11AM EST65.0073.90118.00127.900.00--0511.87%
PODD231215C001050002023-11-14 10:26AM EST105.0065.5082.0089.500.00--1244.73%
PODD231215C001100002023-10-17 9:15AM EST110.0034.100.000.000.00-14140.00%
PODD231215C001200002023-11-21 12:04PM EST120.0056.6067.0074.500.00-12197.36%
PODD231215C001250002023-10-12 1:45PM EST125.0014.6030.0037.000.00--10.00%
PODD231215C001300002023-11-24 12:08PM EST130.0057.9057.0065.000.00-114175.34%
PODD231215C001350002023-11-30 9:45AM EST135.0052.4052.0060.000.00-144161.23%
PODD231215C001400002023-11-30 11:53AM EST140.0050.1048.5055.000.00-125163.43%
PODD231215C001450002023-11-30 3:55PM EST145.0044.8042.0050.000.00-256134.08%
PODD231215C001500002023-11-22 12:18PM EST150.0037.8037.0045.000.00-7123120.95%
PODD231215C001550002023-12-06 11:59AM EST155.0039.9034.4035.90+0.17+0.43%135989.80%
PODD231215C001600002023-12-04 10:20AM EST160.0035.4728.0035.000.00-2221103.49%
PODD231215C001650002023-11-29 10:42AM EST165.0028.7024.5025.300.00-313561.62%
PODD231215C001700002023-12-04 10:27AM EST170.0024.5918.0025.000.00-1036376.76%
PODD231215C001750002023-12-06 10:24AM EST175.0020.0011.4017.00+3.00+17.65%142169.02%
PODD231215C001800002023-12-04 12:00PM EST180.0015.8910.2013.100.00-213750.71%
PODD231215C001850002023-12-06 12:00PM EST185.0012.597.408.00+0.99+8.53%153047.68%
PODD231215C001900002023-12-06 11:59AM EST190.007.954.505.10+1.45+22.31%529645.83%
PODD231215C001950002023-12-06 10:14AM EST195.005.002.603.00+1.81+56.74%481144.68%
PODD231215C002000002023-12-06 12:16PM EST200.002.851.401.60+0.81+39.71%128543.69%
PODD231215C002100002023-12-06 10:14AM EST210.000.950.050.55+0.35+58.33%335747.36%
PODD231215C002200002023-11-27 11:47AM EST220.000.500.000.600.00-111155.27%
PODD231215C002300002023-12-05 12:29PM EST230.000.190.100.500.00-116168.07%
PODD231215C002400002023-11-28 11:51AM EST240.000.400.004.800.00-2236126.61%
PODD231215C002500002023-10-13 9:29AM EST250.000.150.000.500.00-116188.18%
PODD231215C002600002023-11-29 12:04PM EST260.000.050.000.300.00-15191.41%
PODD231215C002700002023-11-10 12:44PM EST270.000.050.000.400.00-117104.49%
PODD231215C002800002023-11-10 12:12PM EST280.000.050.004.800.00-17179.10%
PODD231215C002900002023-11-14 2:50PM EST290.000.050.001.150.00-112142.77%
PODD231215C003000002023-11-15 2:02PM EST300.000.100.000.600.00-1133137.31%
PODD231215C003100002023-11-27 3:43PM EST310.000.050.000.050.00-1827109.38%
PODD231215C003200002023-11-14 10:56AM EST320.000.050.004.800.00-13220.90%
PODD231215C003300002023-10-04 10:21AM EST330.000.050.000.550.00-315158.50%
PODD231215C003400002023-09-19 9:03AM EST340.000.050.004.800.00-526239.06%
PODD231215C003500002023-10-20 10:41AM EST350.002.800.004.800.00-19247.61%
PODD231215C003600002023-02-24 9:43AM EST360.0024.2918.7028.000.00-11505.30%
PODD231215C003800002023-04-24 2:26PM EST380.0014.902.106.800.00-171311.33%
PODD231215C003900002023-09-06 9:18AM EST390.000.050.003.600.00-1717263.43%
PODD231215C004000002023-09-06 9:18AM EST400.000.050.003.600.00-140270.31%
PODD231215C004500002023-09-05 2:12PM EST450.000.100.000.700.00-78235.94%
PODD231215C004800002023-08-10 9:49AM EST480.000.010.004.800.00-15335.40%
PODD231215C004900002023-08-30 2:18PM EST490.000.100.000.200.00-11221.88%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD231215P000800002023-10-17 9:14AM EST80.004.710.000.000.00-1250.00%
PODD231215P000850002023-10-13 9:14AM EST85.001.200.004.800.00--1357.67%
PODD231215P000950002023-11-01 2:30PM EST95.001.300.004.800.00-10314.60%
PODD231215P001000002023-11-02 9:29AM EST100.001.750.004.800.00-21294.73%
PODD231215P001050002023-11-13 1:06PM EST105.000.150.004.800.00-1284275.83%
PODD231215P001100002023-11-07 1:13PM EST110.000.530.000.300.00-119154.10%
PODD231215P001150002023-11-17 3:06PM EST115.000.940.000.200.00-120135.35%
PODD231215P001200002023-11-14 12:32PM EST120.000.250.004.800.00-467223.78%
PODD231215P001250002023-11-22 12:09PM EST125.000.250.002.000.00-416168.07%
PODD231215P001300002023-11-24 9:30AM EST130.000.050.001.000.00-2652134.67%
PODD231215P001350002023-12-06 11:11AM EST135.000.200.004.80+0.15+300.00%1168177.10%
PODD231215P001400002023-12-05 10:48AM EST140.000.150.001.000.00-1173111.91%
PODD231215P001450002023-12-01 11:05AM EST145.000.250.001.200.00-442567104.69%
PODD231215P001500002023-12-01 11:48AM EST150.000.250.002.000.00-1142105.23%
PODD231215P001550002023-12-06 10:14AM EST155.002.350.002.25+2.15+1,075.00%231096.34%
PODD231215P001600002023-12-06 11:01AM EST160.000.200.004.80-0.51-71.83%3241106.59%
PODD231215P001650002023-12-06 3:47PM EST165.000.350.100.65-0.46-56.79%133455.42%
PODD231215P001700002023-12-06 1:20PM EST170.000.430.500.70-0.17-28.33%164651.07%
PODD231215P001750002023-12-05 12:32PM EST175.001.190.852.600.00-119557.28%
PODD231215P001800002023-12-05 12:32PM EST180.002.081.601.800.00-79844.75%
PODD231215P001850002023-12-06 1:20PM EST185.002.302.903.30-0.50-17.86%1027944.09%
PODD231215P001900002023-12-06 3:57PM EST190.005.105.005.30-0.45-8.11%243641.60%
PODD231215P001950002023-12-06 9:40AM EST195.006.608.008.30-1.55-19.02%214441.02%
PODD231215P002000002023-12-06 3:27PM EST200.0011.7310.4016.10+2.83+31.80%710153.81%
PODD231215P002100002023-11-09 11:52AM EST210.0056.6016.0023.000.00-1273.36%
PODD231215P002200002023-12-06 11:59AM EST220.0025.6029.7031.10-41.30-61.73%1658.55%
PODD231215P002300002023-09-13 11:29AM EST230.0052.0093.10102.000.00-13597.60%
PODD231215P002400002023-10-31 10:02AM EST240.00107.3046.0055.800.00-1074.80%
PODD231215P002500002023-09-11 9:48AM EST250.0075.40111.50121.000.00-10626.84%
PODD231215P002600002023-08-31 8:36AM EST260.0062.5095.50105.000.00-10424.73%
PODD231215P002700002023-08-23 1:09PM EST270.0078.00109.50118.000.00-20471.77%
PODD231215P002800002023-08-22 8:44AM EST280.0081.85115.20125.000.00-10456.86%
PODD231215P002900002023-08-23 2:31PM EST290.00100.09129.50138.000.00-100503.37%
PODD231215P003000002023-08-08 10:59AM EST300.0058.50122.00129.500.00-10356.46%
PODD231215P003100002023-07-26 12:52PM EST310.0035.80122.30132.000.00-20274.39%
PODD231215P003300002023-01-18 11:13AM EST330.0058.3051.5061.000.00-430.00%
PODD231215P003600002023-04-14 2:01PM EST360.0056.5039.9049.000.00--10.00%