Stocks Options

LAST PRICE
237.4400
TODAY'S CHANGE (%)
Trending Up1.8300 (0.7767%)

Bid / Lots
227.0000/ 1
Ask / Lots
243.0000/ 1
Open / Previous Close
236.0200 / 235.6100
Day Range
Low 235.8100
High 240.7800
52 Week Range
Low 151.5600
High 243.9800
Volume
538,216
above 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 40.625

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	$168.80In the Money	$176.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PODDOut of the Money	---Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PODDIn the Money	$163.80In the Money	$171.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PODDOut of the Money	---Out of the Money	$4.30Out of the Money	$2.89Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$158.40In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PODDOut of the Money	---Out of the Money	$4.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$153.70In the Money	$161.80In 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	---Out of the Money	$4.30Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PODDIn the Money	$149.00In the Money	$156.90In the Money	$0.00In 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	$4.30Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$144.00In the Money	$151.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PODDOut of the Money	---Out of the Money	$4.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PODDIn the Money	$138.60In the Money	$147.00In 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	---Out of the Money	$4.40Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PODDIn the Money	$133.60In the Money	$142.00In 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	---Out of the Money	$4.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PODDIn the Money	$128.70In the Money	$137.10In 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	---Out of the Money	$4.50Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PODDIn the Money	$124.20In the Money	$132.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PODDOut of the Money	---Out of the Money	$4.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PODDIn the Money	$118.80In the Money	$127.20In 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	---Out of the Money	$4.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
PODDIn the Money	$113.90In the Money	$122.30In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PODDOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,136Out of the Money
PODDIn the Money	$108.20In the Money	$117.40In the Money	$86.40In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$125.00	PODDOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
PODDIn the Money	$104.30In the Money	$112.50In 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	$0.15Out of the Money	$4.70Out of the Money	$6.21Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
PODDIn the Money	$99.40In the Money	$107.60In 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	$0.05Out of the Money	$4.70Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PODDIn the Money	$94.50In the Money	$102.90In the Money	$65.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$140.00	PODDOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PODDIn the Money	$89.20In the Money	$97.80In the Money	$72.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	PODDOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PODDIn the Money	$85.00In the Money	$93.10In the Money	$86.78In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$150.00	PODDOut of the Money	$0.15Out of the Money	$4.90Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
PODDIn the Money	$80.10In the Money	$88.60In 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	$0.20Out of the Money	$5.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PODDIn the Money	$75.30In the Money	$83.30In the Money	$52.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$160.00	PODDOut of the Money	$0.20Out of the Money	$5.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
PODDIn the Money	$70.40In the Money	$78.40In 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	$0.65Out of the Money	$2.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
PODDIn the Money	$64.90In the Money	$73.50In 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	$0.05Out of the Money	$5.40Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
PODDIn the Money	$60.80In the Money	$68.30In 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	$0.55Out of the Money	$2.80Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
PODDIn the Money	$59.40In the Money	$63.00In the Money	$58.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$180.00	PODDOut of the Money	$1.10Out of the Money	$1.75Out of the Money	$4.55Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
PODDIn the Money	$51.40In the Money	$58.90In the Money	$33.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$185.00	PODDOut of the Money	$1.50Out of the Money	$2.25Out of the Money	$1.85Out of the Money	$-0.53Out of the Money	2Out of the Money	175Out of the Money
PODDIn the Money	$46.90In the Money	$54.30In the Money	$55.85In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$190.00	PODDOut of the Money	$1.70Out of the Money	$2.60Out of the Money	$2.42Out of the Money	$-0.03Out of the Money	1Out of the Money	356Out of the Money
PODDIn the Money	$42.10In the Money	$49.20In the Money	$25.20In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$195.00	PODDOut of the Money	$2.15Out of the Money	$3.10Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PODDIn the Money	$38.00In the Money	$45.80In the Money	$39.41In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$200.00	PODDOut of the Money	$0.60Out of the Money	$7.20Out of the Money	$3.69Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
PODDIn the Money	$29.70In the Money	$35.00In the Money	$36.30In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$210.00	PODDOut of the Money	$4.50Out of the Money	$6.00Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
PODDIn the Money	$25.70In the Money	$27.00In the Money	$28.13In the Money	$7.91In the Money	1In the Money	152In the Money	Filter Table By Strike Price of$220.00	PODDOut of the Money	$7.20Out of the Money	$8.60Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
PODDUnderlying issue's last price	$19.40Underlying issue's last price	$20.60Underlying issue's last price	$20.00Underlying issue's last price	$-1.44Underlying issue's last price	4Underlying issue's last price	115Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	PODDUnderlying issue's last price	$10.50Underlying issue's last price	$12.80Underlying issue's last price	$11.90Underlying issue's last price	$-1.60Underlying issue's last price	2Underlying issue's last price	78Underlying issue's last price
PODDNear the Money	$14.20Near the Money	$15.30Near the Money	$14.67Near the Money	$0.00Near the Money	---Near the Money	43Near the Money	Filter Table By Strike Price of$240.00	PODDIn the Money	$14.90In the Money	$17.20In the Money	$16.00In the Money	$-2.30In the Money	5In the Money	14In the Money
PODDOut of the Money	$10.10Out of the Money	$11.10Out of the Money	$10.70Out of the Money	$0.26Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$250.00	PODDIn the Money	$20.70In the Money	$24.90In the Money	$26.50In the Money	$0.00In the Money	---In the Money	22In the Money
PODDOut of the Money	$6.80Out of the Money	$7.70Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$260.00	PODDIn the Money	$25.00In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$3.20Out of the Money	$8.70Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$270.00	PODDIn the Money	$32.90In the Money	$40.60In the Money	$40.10In the Money	$0.00In the Money	---In the Money	3In the Money
PODDOut of the Money	$1.60Out of the Money	$7.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$280.00	PODDIn the Money	$41.00In the Money	$49.10In the Money	$98.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.05Out of the Money	$2.95Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$290.00	PODDIn the Money	$50.10In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$1.25Out of the Money	$2.00Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$300.00	PODDIn the Money	$59.50In the Money	$67.40In the Money	$114.60In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.50Out of the Money	$5.30Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$310.00	PODDIn the Money	$69.10In the Money	$77.50In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$2.95Out 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	$78.90In the Money	$87.20In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$3.10Out 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	$88.70In the Money	$97.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$3.10Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$340.00	PODDIn the Money	$98.70In the Money	$106.70In the Money	$0.00In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$350.00	PODDIn the Money	$108.70In the Money	$116.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$1.75Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$360.00	PODDIn the Money	$118.60In the Money	$126.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.40Out 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	$128.60In the Money	$136.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.40Out 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	$138.60In the Money	$146.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.40Out 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	$148.60In the Money	$156.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out 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	$158.60In the Money	$166.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out 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	$168.60In the Money	$176.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out 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	$178.60In the Money	$186.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out 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	$188.60In the Money	$197.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	PODDIn the Money	$198.50In the Money	$207.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out 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	$208.60In the Money	$216.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out 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	$218.50In the Money	$226.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$4.30Out 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	$228.60In the Money	$236.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$3.90Out 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	$238.60In the Money	$246.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$490.00	PODDIn the Money	$248.60In the Money	$256.60In the Money	$0.00In 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)