Stocks Options

LAST PRICE
193.5100
TODAY'S CHANGE (%)
Trending Down-1.5200 (-0.7794%)

Bid / Lots
191.0000/ 1
Ask / Lots
194.9000/ 2
Open / Previous Close
195.1200 / 195.0300
Day Range
Low 191.9400
High 196.9400
52 Week Range
Low 125.8200
High 223.5600
Volume
510,272
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 44.648

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PODDIn the Money	$126.10In the Money	$134.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PODDOut of the Money	$0.05Out of the Money	$5.40Out of the Money	$2.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PODDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PODDOut of the Money	---Out of the Money	$4.70Out of the Money	$2.89Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$116.40In the Money	$124.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PODDOut of the Money	$0.05Out of the Money	$5.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$111.80In the Money	$119.80In the Money	$112.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PODDOut of the Money	$0.05Out of the Money	$5.60Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PODDIn the Money	$106.70In the Money	$114.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PODDOut of the Money	---Out of the Money	$4.80Out of the Money	$1.71Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PODDIn the Money	$101.90In the Money	$110.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PODDOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PODDIn the Money	$97.40In the Money	$105.30In the Money	$107.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	PODDOut of the Money	$0.05Out of the Money	$5.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PODDIn the Money	$92.20In the Money	$100.80In the Money	$72.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	PODDOut of the Money	$0.40Out of the Money	$4.80Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PODDIn the Money	$87.40In the Money	$95.80In the Money	$99.41In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	PODDOut of the Money	$0.45Out of the Money	$5.30Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PODDIn the Money	$82.70In the Money	$91.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PODDOut of the Money	$0.55Out of the Money	$5.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PODDIn the Money	$78.30In the Money	$86.20In the Money	$60.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$115.00	PODDOut of the Money	$0.65Out of the Money	$5.60Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PODDIn the Money	$61.10In the Money	$67.90In the Money	$66.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$120.00	PODDOut of the Money	$0.95Out of the Money	$2.35Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,350Out of the Money
PODDIn the Money	$86.10In the Money	$96.00In the Money	$86.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	PODDOut of the Money	$1.00Out of the Money	$2.75Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
PODDIn the Money	$63.90In the Money	$72.30In the Money	$55.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	PODDOut of the Money	$1.00Out of the Money	$6.20Out of the Money	$6.21Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
PODDIn the Money	$59.70In the Money	$67.70In the Money	$67.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	PODDOut of the Money	$1.15Out of the Money	$6.70Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PODDIn the Money	$55.20In the Money	$63.20In the Money	$44.40In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$140.00	PODDOut of the Money	$1.50Out of the Money	$7.20Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PODDIn the Money	$70.00In the Money	$73.90In the Money	$72.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$145.00	PODDOut of the Money	$1.50Out of the Money	$7.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PODDIn the Money	$49.20In the Money	$53.30In the Money	$36.60In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$150.00	PODDOut of the Money	$3.40Out of the Money	$8.30Out of the Money	$6.44Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
PODDIn the Money	$42.30In the Money	$51.00In the Money	$38.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$155.00	PODDOut of the Money	$5.60Out of the Money	$6.60Out of the Money	$6.14Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PODDIn the Money	$30.30In the Money	$32.50In the Money	$31.20In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$160.00	PODDOut of the Money	$5.30Out of the Money	$10.30Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
PODDIn the Money	$36.10In the Money	$42.90In the Money	$29.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	PODDOut of the Money	$6.50Out of the Money	$7.90Out of the Money	$7.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PODDIn the Money	$32.30In the Money	$39.40In the Money	$48.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	PODDOut of the Money	$5.40Out of the Money	$9.00Out of the Money	$8.49Out of the Money	$-0.01Out of the Money	4Out of the Money	48Out of the Money
PODDIn the Money	$30.00In the Money	$32.20In the Money	$25.00In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$175.00	PODDOut of the Money	$9.40Out of the Money	$10.60Out of the Money	$9.97Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
PODDIn the Money	$26.10In the Money	$29.00In the Money	$24.50In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$180.00	PODDOut of the Money	$11.00Out of the Money	$12.40Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
PODDIn the Money	$22.80In the Money	$25.90In the Money	$24.90In the Money	$-0.21In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$185.00	PODDOut of the Money	$19.20Out of the Money	$20.30Out of the Money	$19.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PODDUnderlying issue's last price	$21.00Underlying issue's last price	$22.90Underlying issue's last price	$22.30Underlying issue's last price	$-8.10Underlying issue's last price	6Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	PODDUnderlying issue's last price	$15.20Underlying issue's last price	$15.90Underlying issue's last price	$17.38Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	356Underlying issue's last price
PODDNear the Money	$19.30Near the Money	$20.00Near the Money	$19.30Near the Money	$-6.80Near the Money	9Near the Money	63Near the Money	Filter Table By Strike Price of$195.00	PODDIn the Money	$17.50In the Money	$18.20In the Money	$18.30In the Money	$-1.50In the Money	7In the Money	43In the Money
PODDOut of the Money	$17.00Out of the Money	$17.60Out of the Money	$26.10Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$200.00	PODDIn the Money	$22.60In the Money	$26.10In the Money	$25.30In the Money	$0.00In the Money	1In the Money	---In the Money
PODDOut of the Money	$12.50Out of the Money	$13.40Out of the Money	$14.80Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$210.00	PODDIn the Money	$24.90In the Money	$29.40In the Money	$32.00In the Money	$0.00In the Money	---In the Money	76In the Money
PODDOut of the Money	$9.40Out of the Money	$11.30Out of the Money	$10.50Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$220.00	PODDIn the Money	$31.90In the Money	$34.40In the Money	$31.43In the Money	$0.00In the Money	---In the Money	110In the Money
PODDOut of the Money	$6.20Out of the Money	$7.60Out of the Money	$6.75Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$230.00	PODDIn the Money	$36.00In the Money	$44.30In the Money	$46.00In the Money	$0.00In the Money	---In the Money	77In the Money
PODDOut of the Money	$4.20Out of the Money	$7.90Out of the Money	$5.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$240.00	PODDIn the Money	$44.00In the Money	$52.50In the Money	$45.40In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$3.20Out of the Money	$6.10Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$250.00	PODDIn the Money	$53.40In the Money	$61.10In the Money	$61.20In the Money	$0.00In the Money	---In the Money	21In the Money
PODDOut of the Money	$1.95Out of the Money	$5.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$260.00	PODDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PODDOut of the Money	$1.25Out of the Money	$4.30Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$270.00	PODDIn the Money	$110.60In the Money	$114.20In the Money	$116.00In the Money	$0.00In the Money	5In the Money	---In the Money
PODDOut of the Money	$1.00Out of the Money	$2.55Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$280.00	PODDIn the Money	$82.10In the Money	$90.10In the Money	$98.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.60Out of the Money	$5.10Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$290.00	PODDIn the Money	$92.10In the Money	$100.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.90Out of the Money	$1.15Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$300.00	PODDIn the Money	$102.10In the Money	$110.40In the Money	$114.60In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.30Out of the Money	$4.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$310.00	PODDIn the Money	$112.50In the Money	$120.40In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.20Out of the Money	$4.70Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$320.00	PODDIn the Money	$122.40In the Money	$130.40In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.20Out of the Money	$4.70Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$330.00	PODDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.15Out of the Money	$4.60Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	PODDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	PODDIn the Money	$152.40In the Money	$160.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.15Out of the Money	$4.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	PODDIn the Money	$162.50In the Money	$170.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$4.60Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$370.00	PODDIn the Money	$172.20In the Money	$180.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$4.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$380.00	PODDIn the Money	$182.10In the Money	$190.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$4.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$390.00	PODDIn the Money	$192.40In the Money	$200.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$4.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	PODDIn the Money	$202.50In the Money	$210.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.70Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$410.00	PODDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	PODDIn the Money	$222.20In the Money	$230.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	PODDIn the Money	$232.40In the Money	$240.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	PODDIn the Money	$242.40In the Money	$250.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	PODDIn the Money	$252.40In the Money	$260.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$4.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$460.00	PODDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	PODDIn the Money	$272.10In the Money	$280.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	PODDIn the Money	$282.10In the Money	$290.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$490.00	PODDIn the Money	$292.50In the Money	$300.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Insulet Corp
NASDAQ:PODDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)