Stocks Options

LAST PRICE
266.5800
TODAY'S CHANGE (%)
Trending Up3.6500 (1.3882%)

Bid / Lots
255.0000/ 10
Ask / Lots
268.4800/ 3
Open / Previous Close
264.8200 / 262.9300
Day Range
Low 263.8000
High 267.3350
52 Week Range
Low 160.1900
High 279.4000
Volume
522,245
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 37.553

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	$198.10In the Money	$206.40In 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	$4.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PODDIn the Money	$193.00In the Money	$201.40In 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	$188.00In the Money	$196.50In 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	$183.20In the Money	$191.50In 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	$178.30In the Money	$186.50In 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	$173.20In the Money	$181.50In 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	---Out of the Money	$4.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PODDIn the Money	$168.10In the Money	$176.50In 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	$4.30Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PODDIn the Money	$163.30In the Money	$171.70In 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	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PODDIn the Money	$158.30In the Money	$166.60In 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	$4.60Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PODDIn the Money	$153.30In the Money	$162.00In 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	$4.30Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PODDIn the Money	$148.30In the Money	$156.60In 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	$4.30Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
PODDIn the Money	$143.30In the Money	$151.90In 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	---Out of the Money	$0.55Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1,136Out of the Money
PODDIn the Money	$138.20In the Money	$146.50In 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	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
PODDIn the Money	$133.40In the Money	$141.70In 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	---Out of the Money	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PODDIn the Money	$128.40In the Money	$136.70In 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	---Out of the Money	$4.30Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PODDIn the Money	$123.40In the Money	$132.00In 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	---Out of the Money	$4.30Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PODDIn the Money	$118.50In the Money	$126.50In 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	---Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PODDIn the Money	$116.20In the Money	$118.70In 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	---Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$-3.05Out of the Money	13Out of the Money	88Out of the Money
PODDIn the Money	$108.80In the Money	$116.60In 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	---Out of the Money	$4.30Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PODDIn the Money	$103.60In the Money	$111.30In 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	---Out of the Money	$4.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
PODDIn the Money	$98.60In the Money	$106.90In 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	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
PODDIn the Money	$93.70In the Money	$102.00In 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	---Out of the Money	$4.40Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
PODDIn the Money	$88.70In the Money	$97.00In 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	---Out of the Money	$4.40Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
PODDIn the Money	$83.70In the Money	$92.00In the Money	$74.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$180.00	PODDOut of the Money	---Out of the Money	$4.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
PODDIn the Money	$78.80In the Money	$87.00In 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	---Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
PODDIn the Money	$73.90In the Money	$82.00In 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	$0.05Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
PODDIn the Money	$68.90In the Money	$77.00In the Money	$77.69In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$195.00	PODDOut of the Money	$0.05Out of the Money	$4.60Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
PODDIn the Money	$64.20In the Money	$71.30In the Money	$77.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$200.00	PODDOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
PODDIn the Money	$54.10In the Money	$62.00In the Money	$52.92In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$210.00	PODDOut of the Money	$0.10Out of the Money	$3.00Out of the Money	$0.40Out of the Money	$-0.26Out of the Money	1Out of the Money	87Out of the Money
PODDIn the Money	$44.50In the Money	$50.20In the Money	$45.93In the Money	$1.93In the Money	1In the Money	97In the Money	Filter Table By Strike Price of$220.00	PODDOut of the Money	$0.15Out of the Money	$4.80Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
PODDIn the Money	$34.80In the Money	$42.30In the Money	$36.10In the Money	$3.30In the Money	1In the Money	106In the Money	Filter Table By Strike Price of$230.00	PODDOut of the Money	$0.25Out of the Money	$2.45Out of the Money	$0.60Out of the Money	$-0.40Out of the Money	1Out of the Money	111Out of the Money
PODDIn the Money	$25.10In the Money	$32.70In the Money	$28.00In the Money	$-8.30In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$240.00	PODDOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$-0.75Out of the Money	2Out of the Money	15Out of the Money
PODDIn the Money	$17.50In the Money	$22.00In the Money	$17.90In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$250.00	PODDOut of the Money	$1.10Out of the Money	$2.35Out of the Money	$2.20Out of the Money	$-1.25Out of the Money	24Out of the Money	35Out of the Money
PODDUnderlying issue's last price	$11.50Underlying issue's last price	$12.70Underlying issue's last price	$12.00Underlying issue's last price	$1.25Underlying issue's last price	1Underlying issue's last price	372Underlying issue's last price	Filter Table By Strike Price of$260.00Underlying issue's last price	PODDUnderlying issue's last price	$3.80Underlying issue's last price	$4.90Underlying issue's last price	$4.51Underlying issue's last price	$-2.19Underlying issue's last price	22Underlying issue's last price	505Underlying issue's last price
PODDOut of the Money	$5.80Out of the Money	$7.40Out of the Money	$6.48Out of the Money	$0.99Out of the Money	12Out of the Money	351Out of the Money	Filter Table By Strike Price of$270.00	PODDIn the Money	$8.00In the Money	$9.40In the Money	$12.20In the Money	$0.00In the Money	---In the Money	26In the Money
PODDOut of the Money	$2.65Out of the Money	$3.60Out of the Money	$3.30Out of the Money	$0.67Out of the Money	36Out of the Money	75Out of the Money	Filter Table By Strike Price of$280.00	PODDIn the Money	$11.20In the Money	$17.00In the Money	$17.40In the Money	$-1.26In the Money	1In the Money	33In the Money
PODDOut of the Money	$1.20Out of the Money	$1.75Out of the Money	$1.04Out of the Money	$-0.64Out of the Money	1Out of the Money	61Out of the Money	Filter Table By Strike Price of$290.00	PODDIn the Money	$20.70In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.35Out of the Money	$1.50Out of the Money	$0.60Out of the Money	$-0.50Out of the Money	3Out of the Money	103Out of the Money	Filter Table By Strike Price of$300.00	PODDIn the Money	$29.30In the Money	$37.30In the Money	$114.60In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$310.00	PODDIn the Money	$39.20In the Money	$47.20In the Money	$123.00In 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	$1.35Out 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	$49.00In the Money	$57.30In the Money	$58.50In 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	$1.65Out 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	$59.00In the Money	$67.30In 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	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$340.00	PODDIn the Money	$68.90In the Money	$77.20In 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	$1.30Out 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	$79.00In the Money	$87.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$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	$88.90In the Money	$97.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$370.00	PODDIn the Money	$98.90In the Money	$107.20In 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	$1.15Out 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	$109.10In the Money	$117.20In 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	$1.10Out 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	$118.90In the Money	$127.20In 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	$128.90In the Money	$137.20In 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	$138.90In the Money	$147.20In 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	$149.00In the Money	$157.30In 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$430.00	PODDIn the Money	$158.90In the Money	$167.20In 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	$168.90In the Money	$177.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$450.00	PODDIn the Money	$179.00In the Money	$187.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$3.60Out 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	$188.90In the Money	$197.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$3.60Out 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	$198.90In the Money	$207.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$3.60Out 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	$209.00In the Money	$217.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PODDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$490.00	PODDIn the Money	$219.10In the Money	$227.20In 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)