Stocks Options

LAST PRICE
181.0800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
178.6000/ 1
Ask / Lots
190.0000/ 1
Open / Previous Close
182.5800 / 181.0800
Day Range
Low 180.0100
High 184.1000
52 Week Range
Low 125.8200
High 309.7200
Volume
675,297
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 43.585

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PODDIn the Money	---In the Money	---In the Money	$126.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PODDIn the Money	---In the Money	---In the Money	$109.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PODDIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PODDIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PODDIn the Money	---In the Money	---In 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	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PODDIn the Money	---In the Money	---In 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	---Out of the Money	$6.60Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$7.80Out 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	$45.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PODDIn the Money	---In the Money	---In the Money	$75.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
PODDIn the Money	---In the Money	---In the Money	$57.60In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PODDIn the Money	---In the Money	---In the Money	$47.01In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$120.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
PODDIn the Money	---In the Money	---In the Money	$35.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$125.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
PODDIn the Money	---In the Money	---In the Money	$32.50In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$130.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
PODDIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$135.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money
PODDIn the Money	---In the Money	---In the Money	$44.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$140.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
PODDIn the Money	---In the Money	---In the Money	$27.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$145.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,056Out of the Money
PODDIn the Money	---In the Money	---In the Money	$23.30In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$150.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
PODDIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$155.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
PODDIn the Money	---In the Money	---In the Money	$28.80In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$160.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
PODDIn the Money	---In the Money	---In the Money	$23.15In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$165.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,578Out of the Money
PODDIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$170.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$3.42Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money
PODDIn the Money	---In the Money	---In the Money	$11.98In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$175.00	PODDOut of the Money	---Out of the Money	---Out of the Money	$4.68Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money
PODDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	485Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	PODDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	304Underlying issue's last price
PODDOut of the Money	---Out of the Money	---Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$185.00	PODDIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	153In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$4.74Out of the Money	$0.00Out of the Money	---Out of the Money	699Out of the Money	Filter Table By Strike Price of$190.00	PODDIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	270In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,205Out of the Money	Filter Table By Strike Price of$195.00	PODDIn the Money	---In the Money	---In the Money	$29.70In the Money	$0.00In the Money	---In the Money	18In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money	Filter Table By Strike Price of$200.00	PODDIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	129In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money	Filter Table By Strike Price of$210.00	PODDIn the Money	---In the Money	---In the Money	$30.80In the Money	$0.00In the Money	---In the Money	11In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money	Filter Table By Strike Price of$220.00	PODDIn the Money	---In the Money	---In the Money	$38.90In the Money	$0.00In the Money	---In the Money	10In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$230.00	PODDIn the Money	---In the Money	---In the Money	$37.00In the Money	$0.00In the Money	---In the Money	1In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$240.00	PODDIn the Money	---In the Money	---In the Money	$70.24In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$250.00	PODDIn the Money	---In the Money	---In the Money	$63.66In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$260.00	PODDIn the Money	---In the Money	---In the Money	$126.80In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$270.00	PODDIn the Money	---In the Money	---In the Money	$100.80In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$280.00	PODDIn the Money	---In the Money	---In the Money	$28.17In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$290.00	PODDIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$300.00	PODDIn the Money	---In the Money	---In the Money	$35.40In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	$42.70In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out 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$320.00	PODDIn the Money	---In the Money	---In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$330.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$340.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$350.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$360.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.70Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$380.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$390.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$400.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$410.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$420.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$430.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$440.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$450.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$460.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$480.00	PODDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$490.00	PODDIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)