Stocks Options

LAST PRICE
27.3400
TODAY'S CHANGE (%)
Trending Down-1.2500 (-4.3722%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
28.9400 / 28.5900
Day Range
Low 27.2800
High 28.9400
52 Week Range
Low 17.3300
High 53.6900
Volume
1,684,069
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 67.883

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
TNDMIn 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$20.00	TNDMOut 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
TNDMIn 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$21.00	TNDMOut 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
TNDMIn 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$22.00	TNDMOut 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
TNDMIn 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$23.00	TNDMOut 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
TNDMIn 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$24.00	TNDMOut 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
TNDMIn 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$25.00	TNDMNear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.00Near the Money	7Near the Money	16Near the Money
TNDMIn 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$26.00	TNDMNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TNDMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	TNDMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TNDMNear the Money	---Near the Money	---Near the Money	$2.30Near the Money	$-0.84Near the Money	3Near the Money	19Near the Money	Filter Table By Strike Price of$28.00	TNDMIn the Money	---In the Money	---In the Money	$1.58In the Money	$0.00In the Money	---In the Money	41In the Money
TNDMNear the Money	---Near the Money	---Near the Money	$2.10Near the Money	$-0.13Near the Money	2Near the Money	2Near the Money	Filter Table By Strike Price of$29.00	TNDMIn the Money	---In the Money	---In the Money	$2.73In the Money	$0.42In the Money	4In the Money	23In the Money
TNDMNear the Money	---Near the Money	---Near the Money	$1.89Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$30.00	TNDMIn the Money	---In the Money	---In the Money	$3.70In the Money	$1.00In the Money	8In the Money	238In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$31.00	TNDMIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	25In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	12Out of the Money	16Out of the Money	Filter Table By Strike Price of$32.00	TNDMIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.35In the Money	2In the Money	35In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	51Out of the Money	6Out of the Money	Filter Table By Strike Price of$33.00	TNDMIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	4In the Money	5In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$-0.06Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$34.00	TNDMIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	12In the Money	30In the Money
TNDMOut 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	58Out of the Money	Filter Table By Strike Price of$35.00	TNDMIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	13In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$36.00	TNDMIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	4In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$37.00	TNDMIn the Money	---In the Money	---In the Money	$5.46In the Money	$0.00In the Money	---In the Money	2In the Money
TNDMOut 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	11Out of the Money	Filter Table By Strike Price of$38.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$40.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut 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$41.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$42.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	1,893Out of the Money	2,006Out of the Money	Filter Table By Strike Price of$43.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut 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	31Out of the Money	Filter Table By Strike Price of$44.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut 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	2Out of the Money	Filter Table By Strike Price of$45.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TNDMOut of the Money	---Out of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$50.00	TNDMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Tandem Diabetes Care Inc
NASDAQ:TNDMUnited 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)