Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
42.05+2.11 (+5.28%)
At close: 04:00PM EST
40.55 -1.50 (-3.57%)
After hours: 07:25PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNDM230120C000400002021-11-15 9:39AM EST40.0097.700.000.000.00--10.00%
TNDM230120C000450002021-11-10 6:59AM EST45.0060.5487.9090.100.00-110.00%
TNDM230120C000500002022-08-11 9:45AM EST50.0013.0010.0012.30+0.23+1.80%110222.19%
TNDM230120C000550002022-08-04 12:51PM EST55.0011.647.109.400.00-116195.65%
TNDM230120C000600002022-08-11 10:51AM EST60.006.565.707.50-1.44-18.00%34186.33%
TNDM230120C000650002022-08-04 11:32AM EST65.006.623.505.900.00--7169.48%
TNDM230120C000700002022-08-11 9:06AM EST70.004.103.304.00-0.27-6.18%154163.48%
TNDM230120C000750002022-08-02 8:30AM EST75.006.201.803.500.00-122155.08%
TNDM230120C000800002022-08-11 8:30AM EST80.003.651.302.30+0.55+17.74%1235145.75%
TNDM230120C000850002021-11-10 6:59AM EST85.0046.9053.8055.800.00-71720.00%
TNDM230120C000900002022-08-09 9:16AM EST90.001.000.401.600.00-1128139.31%
TNDM230120C000950002022-08-02 10:02AM EST95.002.750.102.300.00-295152.44%
TNDM230120C001000002022-08-11 10:24AM EST100.000.500.250.60+0.05+11.11%31457128.13%
TNDM230120C001050002022-08-02 8:30AM EST105.001.450.004.800.00-127197.00%
TNDM230120C001100002022-07-22 8:30AM EST110.000.850.004.800.00-1146203.08%
TNDM230120C001150002021-12-15 11:35AM EST115.0043.0036.2039.500.00-122998.54%
TNDM230120C001200002022-08-02 8:30AM EST120.000.750.004.800.00-1270214.21%
TNDM230120C001250002022-08-02 8:30AM EST125.000.650.000.500.00-1277139.84%
TNDM230120C001300002022-07-28 10:15AM EST130.000.200.004.800.00-164224.17%
TNDM230120C001350002022-07-06 9:27AM EST135.000.200.004.800.00-6107228.81%
TNDM230120C001400002022-01-04 2:41PM EST140.0028.0023.6026.100.00-1432626.27%
TNDM230120C001450002021-12-30 1:15PM EST145.0032.2621.3024.400.00-1545592.51%
TNDM230120C001500002022-08-05 2:22PM EST150.000.350.004.800.00-950241.50%
TNDM230120C001550002022-01-03 9:41AM EST155.0024.5017.8020.500.00-117535.69%
TNDM230120C001600002022-07-13 8:30AM EST160.000.100.004.800.00-444249.12%
TNDM230120C001650002022-01-03 9:41AM EST165.0020.7515.2017.800.00-217499.83%
TNDM230120C001700002022-08-04 11:02AM EST170.000.050.004.800.00-521256.20%
TNDM230120C001750002021-12-22 11:09AM EST175.0019.9811.1015.000.00--1451.95%
TNDM230120C001800002022-01-04 12:15PM EST180.0015.2010.8013.800.00-429443.56%
TNDM230120C001850002022-01-04 1:06PM EST185.0012.709.6013.000.00-13431.01%
TNDM230120C001900002021-12-15 9:30AM EST190.0012.308.3012.200.00--7417.41%
TNDM230120C002000002022-01-05 10:00AM EST200.0010.407.209.30-2.80-21.21%2014390.70%
TNDM230120C002300002022-07-13 12:54PM EST230.000.250.004.800.00--17289.94%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNDM230120P000400002022-08-10 9:25AM EST40.002.750.653.40+2.75--171.29%
TNDM230120P000450002022-08-10 9:15AM EST45.004.203.704.40+1.20+40.00%28541.21%
TNDM230120P000500002022-08-09 1:56PM EST50.006.105.706.400.00-4600.00%
TNDM230120P000550002022-08-09 12:48PM EST55.008.308.309.400.00-3506920.00%
TNDM230120P000600002022-08-04 10:02AM EST60.009.5011.0012.100.00-15110.00%
TNDM230120P000650002022-08-03 9:26AM EST65.007.8914.4015.600.00-50500.00%
TNDM230120P000700002022-08-04 8:30AM EST70.0013.5017.3019.400.00-21030.00%
TNDM230120P000750002022-07-15 10:48AM EST75.0022.4721.4023.900.00--180.00%
TNDM230120P000800002022-08-03 10:16AM EST80.0016.2425.6028.500.00-150.00%
TNDM230120P000850002022-08-03 10:16AM EST85.0019.7029.6033.300.00-140.00%
TNDM230120P001000002022-07-15 10:34AM EST100.0045.8044.0048.200.00-1470.00%
TNDM230120P001050002022-07-07 2:55PM EST105.0043.6534.0038.600.00-15180.00%
TNDM230120P001100002021-11-01 2:58PM EST110.0012.2014.4018.500.00-120.00%
TNDM230120P001150002021-12-28 11:47AM EST115.0010.6911.9014.500.00-130.00%
TNDM230120P001200002021-12-22 3:15PM EST120.0012.8014.0016.700.00-1230.00%
TNDM230120P001250002021-11-22 2:37PM EST125.0020.0012.9015.700.00-110.00%
TNDM230120P001450002021-12-30 1:16PM EST145.0022.8226.7029.200.00--150.00%
Advertisement
Advertisement