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--0574.41%
PODD230616C002200002023-02-01 12:22PM EDT220.0077.7570.3078.100.00--5184.23%
PODD230616C002300002023-04-11 3:49PM EDT230.0089.8092.2093.400.00--6327.58%
PODD230616C002400002023-05-31 2:03PM EDT240.0033.0537.0043.800.00-101375.20%
PODD230616C002500002023-04-19 12:31PM EDT250.0077.7649.0057.000.00-1011171.34%
PODD230616C002600002023-02-22 11:49AM EDT260.0047.3054.3063.400.00-10227.17%
PODD230616C002700002023-06-02 3:49PM EDT270.0013.8210.6017.50+5.82+72.75%53651.71%
PODD230616C002800002023-06-02 10:07AM EDT280.004.306.807.40+0.80+22.86%12131.36%
PODD230616C002900002023-06-02 3:48PM EDT290.002.802.502.90+1.55+124.00%31728.75%
PODD230616C003000002023-06-01 12:53PM EDT300.000.700.700.900.00-15227.91%
PODD230616C003100002023-06-02 2:56PM EDT310.000.410.001.50-0.09-18.00%121243.03%
PODD230616C003200002023-05-30 10:35AM EDT320.000.500.001.500.00-612852.34%
PODD230616C003300002023-06-01 10:06AM EDT330.000.320.000.750.00-146651.86%
PODD230616C003400002023-05-23 10:45AM EDT340.000.700.001.500.00-16559.18%
PODD230616C003500002023-05-30 3:41PM EDT350.000.350.001.500.00-78066.11%
PODD230616C003600002023-05-25 3:36PM EDT360.000.100.051.500.00-25473.14%
PODD230616C003700002023-05-09 10:04AM EDT370.002.000.001.500.00-1178.96%
PODD230616C003800002023-04-12 9:59AM EDT380.003.480.002.900.00-51896.61%
PODD230616C003900002023-04-12 9:59AM EDT390.002.780.004.800.00-515114.89%
PODD230616C004300002023-05-11 11:31AM EDT430.000.150.000.100.00-113979.30%
PODD230616C004400002023-05-11 11:31AM EDT440.000.100.000.050.00-151977.73%
PODD230616C004500002023-05-25 3:13PM EDT450.000.050.000.050.00-116781.25%
PODD230616C004600002023-05-24 11:39AM EDT460.000.050.000.050.00-158884.38%
PODD230616C004700002023-05-05 12:09PM EDT470.000.150.000.050.00-32587.89%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PODD230616P001150002023-03-27 3:05PM EDT115.000.050.000.500.00-10206198.24%
PODD230616P001200002023-02-27 12:04PM EDT120.000.300.000.450.00-1516186.91%
PODD230616P001250002022-12-09 10:30AM EDT125.001.000.004.800.00--1264.60%
PODD230616P001300002022-12-09 10:30AM EDT130.001.050.004.800.00--1253.32%
PODD230616P001350002022-12-09 10:30AM EDT135.001.150.004.800.00--1242.48%
PODD230616P001400002023-05-05 12:54PM EDT140.000.050.000.100.00-23130.86%
PODD230616P001450002023-04-25 3:26PM EDT145.000.050.000.250.00-12118137.70%
PODD230616P001500002023-04-25 1:37PM EDT150.000.050.000.100.00-57118.75%
PODD230616P001550002023-02-02 10:30AM EDT155.001.500.004.800.00--1202.69%
PODD230616P001600002023-03-27 1:18PM EDT160.004.440.004.800.00-23193.55%
PODD230616P001700002023-03-02 11:42AM EDT170.001.100.002.300.00-4245150.39%
PODD230616P001750002023-01-10 1:19PM EDT175.002.020.004.800.00-69167.55%
PODD230616P001800002023-05-09 10:54AM EDT180.002.330.001.500.00-385125.20%
PODD230616P001850002023-01-04 12:46PM EDT185.004.700.203.300.00-62140.58%
PODD230616P001900002023-05-09 10:54AM EDT190.002.480.051.500.00-336112.70%
PODD230616P001950002023-05-12 12:34PM EDT195.000.100.001.500.00-15105.66%
PODD230616P002000002023-05-31 3:35PM EDT200.000.300.001.500.00-117099.41%
PODD230616P002100002023-01-19 2:39PM EDT210.005.260.905.300.00-143121.85%
PODD230616P002200002023-03-10 3:47PM EDT220.004.740.905.300.00-226106.93%
PODD230616P002300002023-01-17 2:01PM EDT230.0011.901.0010.200.00-213113.21%
PODD230616P002400002023-04-19 9:31AM EDT240.002.100.001.500.00--952.95%
PODD230616P002500002023-05-30 10:43AM EDT250.000.950.301.30-1.05-52.50%17648.27%
PODD230616P002600002023-06-02 3:10PM EDT260.001.500.901.70-1.70-53.12%23039.32%
PODD230616P002700002023-06-01 2:48PM EDT270.004.502.352.75-1.60-26.23%27732.11%
PODD230616P002800002023-06-01 10:37AM EDT280.0012.005.305.900.00-104929.21%
PODD230616P002900002023-05-31 9:36AM EDT290.0019.1210.6012.200.00-12430.47%
PODD230616P003000002023-06-02 12:58PM EDT300.0024.5216.2022.50-3.60-12.80%59945.72%
PODD230616P003100002023-05-31 2:37PM EDT310.0038.8526.5033.000.00-11360.72%
PODD230616P003200002023-05-31 2:37PM EDT320.0048.8536.0041.100.00-94657.91%
PODD230616P003300002023-05-25 3:34PM EDT330.0055.2946.0050.900.00-1065.19%
PODD230616P003400002023-05-08 10:09AM EDT340.0023.6856.0063.900.00-1062.62%
PODD230616P003500002023-03-21 2:35PM EDT350.0038.5028.5037.900.00--20.00%
PODD230616P003900002023-05-25 9:33AM EDT390.00109.00106.00111.200.00--0112.96%