Stocks Options

LAST PRICE
166.1900
TODAY'S CHANGE (%)
Trending Up2.0200 (1.2304%)

Bid / Lots
164.0000/ 1
Ask / Lots
178.0000/ 1
Open / Previous Close
163.3200 / 164.1700
Day Range
Low 162.9900
High 168.4300
52 Week Range
Low 125.8200
High 335.9100
Volume
636,152
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 41.965

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	$99.80In the Money	$108.00In 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	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PODDIn the Money	$95.20In the Money	$103.80In 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	$0.00Out of the Money	$4.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$90.60In the Money	$99.10In 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	$0.00Out of the Money	$4.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$86.10In the Money	$94.60In 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	$81.70In the Money	$89.80In 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	$0.05Out of the Money	$5.90Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PODDIn the Money	$77.70In the Money	$85.50In 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	$2.00Out of the Money	$2.90Out of the Money	$3.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PODDIn the Money	$73.10In the Money	$81.40In 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	$2.45Out of the Money	$3.60Out of the Money	$3.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PODDIn the Money	$68.90In the Money	$77.20In the Money	$108.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	PODDOut of the Money	$3.20Out of the Money	$4.40Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PODDIn the Money	$65.20In the Money	$73.40In the Money	$71.38In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	PODDOut of the Money	$3.90Out of the Money	$4.70Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PODDIn the Money	$63.70In the Money	$67.40In 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	$4.80Out of the Money	$5.60Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PODDIn the Money	$59.50In the Money	$65.10In the Money	$68.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	PODDOut of the Money	$5.70Out of the Money	$6.30Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PODDIn the Money	$55.90In the Money	$61.50In 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	$6.80Out of the Money	$7.60Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,350Out of the Money
PODDIn the Money	$52.60In the Money	$55.20In 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	$7.90Out of the Money	$8.90Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
PODDIn the Money	$48.10In the Money	$54.30In the Money	$53.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	PODDOut of the Money	$9.20Out of the Money	$10.20Out of the Money	$10.70Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PODDIn the Money	$45.70In the Money	$50.90In the Money	$63.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	PODDOut of the Money	$10.60Out of the Money	$11.70Out of the Money	$12.40Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
PODDIn the Money	$42.50In the Money	$44.60In the Money	$44.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$140.00	PODDOut of the Money	$12.20Out of the Money	$13.30Out of the Money	$13.70Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PODDIn the Money	$39.40In the Money	$42.80In 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	$13.90Out of the Money	$15.70Out of the Money	$15.40Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
PODDIn the Money	$36.60In the Money	$39.00In 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	$15.70Out of the Money	$16.90Out of the Money	$17.20Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
PODDIn the Money	$33.70In the Money	$35.50In 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	$17.80Out of the Money	$19.00Out of the Money	$13.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PODDIn the Money	$31.30In the Money	$33.60In the Money	$31.20In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$160.00	PODDOut of the Money	$19.90Out of the Money	$22.90Out of the Money	$22.38Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PODDUnderlying issue's last price	$28.60Underlying issue's last price	$32.50Underlying issue's last price	$53.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	PODDUnderlying issue's last price	$22.20Underlying issue's last price	$24.00Underlying issue's last price	$23.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	88Underlying issue's last price
PODDOut of the Money	$26.30Out of the Money	$28.10Out of the Money	$33.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	PODDIn the Money	$24.60In the Money	$26.00In the Money	$26.89In the Money	$0.00In the Money	---In the Money	52In the Money
PODDOut of the Money	$24.00Out of the Money	$25.30Out of the Money	$30.40Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$175.00	PODDIn the Money	$27.40In the Money	$28.80In the Money	$25.35In the Money	$0.00In the Money	---In the Money	168In the Money
PODDOut of the Money	$22.00Out of the Money	$23.00Out of the Money	$26.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$180.00	PODDIn the Money	$30.20In the Money	$33.00In the Money	$29.50In the Money	$0.00In the Money	---In the Money	253In the Money
PODDOut of the Money	$19.90Out of the Money	$21.00Out of the Money	$27.31Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$185.00	PODDIn the Money	$33.20In the Money	$35.30In the Money	$27.00In the Money	$0.00In the Money	---In the Money	742In the Money
PODDOut of the Money	$18.20Out of the Money	$19.10Out of the Money	$19.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$190.00	PODDIn the Money	$36.30In the Money	$37.60In the Money	$32.63In the Money	$0.00In the Money	---In the Money	834In the Money
PODDOut of the Money	$16.50Out of the Money	$17.30Out of the Money	$16.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$195.00	PODDIn the Money	$39.40In the Money	$41.20In the Money	$27.95In the Money	$0.00In the Money	---In the Money	19In the Money
PODDOut of the Money	$14.90Out of the Money	$15.80Out of the Money	$20.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$200.00	PODDIn the Money	$42.60In the Money	$44.50In the Money	$31.10In the Money	$0.00In the Money	---In the Money	39In the Money
PODDOut of the Money	$12.00Out of the Money	$13.00Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$210.00	PODDIn the Money	$47.80In the Money	$53.50In the Money	$36.00In the Money	$0.00In the Money	---In the Money	118In the Money
PODDOut of the Money	$9.90Out of the Money	$10.90Out of the Money	$11.90Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$220.00	PODDIn the Money	$54.80In the Money	$59.90In the Money	$41.90In the Money	$0.00In the Money	---In the Money	200In the Money
PODDOut of the Money	$7.90Out of the Money	$9.00Out of the Money	$17.29Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$230.00	PODDIn the Money	$65.20In the Money	$69.40In the Money	$49.30In the Money	$0.00In the Money	---In the Money	125In the Money
PODDOut of the Money	$6.30Out of the Money	$7.30Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$240.00	PODDIn the Money	$72.00In the Money	$77.20In the Money	$78.92In the Money	$0.00In the Money	---In the Money	1In the Money
PODDOut of the Money	$5.20Out of the Money	$5.80Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$250.00	PODDIn the Money	$82.60In the Money	$89.10In the Money	$61.20In the Money	$0.00In the Money	---In the Money	21In the Money
PODDOut of the Money	$4.20Out of the Money	$4.90Out of the Money	$14.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$260.00	PODDIn the Money	$90.60In the Money	$98.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$3.40Out of the Money	$4.00Out 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	$100.20In the Money	$109.00In the Money	$116.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$2.80Out of the Money	$3.30Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$280.00	PODDIn the Money	$109.80In the Money	$117.40In the Money	$98.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$2.25Out of the Money	$2.80Out of the Money	$10.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$290.00	PODDIn the Money	$120.80In the Money	$128.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$1.80Out of the Money	$2.50Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$300.00	PODDIn the Money	$130.20In the Money	$138.10In the Money	$114.60In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$1.50Out of the Money	$2.05Out 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$310.00	PODDIn the Money	$140.40In the Money	$148.10In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.65Out of the Money	$2.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$320.00	PODDIn the Money	$151.10In the Money	$158.10In the Money	$58.50In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.35Out of the Money	$3.70Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$330.00	PODDIn the Money	$160.00In the Money	$168.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.80Out 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$340.00	PODDIn the Money	$170.00In the Money	$178.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.80Out 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$350.00	PODDIn the Money	$181.00In the Money	$188.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.80Out 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$360.00	PODDIn the Money	$190.00In the Money	$198.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.80Out 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$370.00	PODDIn the Money	$200.00In the Money	$208.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.80Out 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	$210.30In the Money	$218.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.70Out 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	$220.00In the Money	$228.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.10Out 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	$230.30In the Money	$238.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.60Out 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	$240.00In the Money	$248.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.60Out 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	$250.00In the Money	$258.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.60Out 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	$260.00In the Money	$268.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$4.50Out 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	$270.00In the Money	$278.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out 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	$280.00In the Money	$288.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out 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	$290.00In the Money	$298.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out 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	$300.00In the Money	$308.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out 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	$309.90In the Money	$318.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.00Out of the Money	$1.50Out 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	$319.90In the Money	$328.10In 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)