TNDM - Tandem Diabetes Care, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNDM190719C000400002019-07-16 2:56PM EDT40.0022.7322.0025.400.00-15392.97%
TNDM190719C000450002019-06-17 12:00AM EDT45.0019.6916.800.000.00--00.00%
TNDM190719C000500002019-06-28 2:40PM EDT50.0015.0011.7015.000.00-253200.98%
TNDM190719C000550002019-07-12 12:33PM EDT55.009.077.1010.100.00-127155.18%
TNDM190719C000590002019-07-12 12:09PM EDT59.005.302.505.900.00-41672.46%
TNDM190719C000600002019-07-17 10:53AM EDT60.002.421.704.80-2.08-46.22%238562.70%
TNDM190719C000605002019-07-16 12:15PM EDT60.502.751.304.400.00-20012861.62%
TNDM190719C000610002019-07-17 3:51PM EDT61.002.252.102.70-1.65-42.31%214056.93%
TNDM190719C000615002019-07-16 3:15PM EDT61.501.351.551.65-0.45-25.00%1036.04%
TNDM190719C000620002019-07-17 9:59AM EDT62.000.911.401.50-0.94-50.81%251245.41%
TNDM190719C000625002019-07-17 3:49PM EDT62.501.251.251.40-0.04-3.10%1084950.59%
TNDM190719C000630002019-07-17 3:56PM EDT63.001.050.951.050.00-10110349.61%
TNDM190719C000635002019-07-17 3:33PM EDT63.500.690.650.85-0.23-25.00%149050.29%
TNDM190719C000640002019-07-17 3:59PM EDT64.000.540.550.60-0.25-31.65%1656847.17%
TNDM190719C000645002019-07-17 3:25PM EDT64.500.370.450.50-0.27-42.19%4711949.61%
TNDM190719C000650002019-07-17 3:59PM EDT65.000.330.350.40-0.17-34.00%5145650.98%
TNDM190719C000655002019-07-17 3:04PM EDT65.500.250.150.35-0.38-60.32%416654.20%
TNDM190719C000660002019-07-17 12:13PM EDT66.000.250.150.30-0.15-37.50%2220651.37%
TNDM190719C000665002019-07-16 2:13PM EDT66.500.250.150.300.00-7011256.45%
TNDM190719C000670002019-07-16 3:59PM EDT67.000.250.100.250.00-2511,01757.23%
TNDM190719C000675002019-07-17 3:19PM EDT67.500.100.101.05-0.12-54.55%259491.11%
TNDM190719C000680002019-07-17 11:34AM EDT68.000.100.000.70-0.12-54.55%41,00281.25%
TNDM190719C000685002019-07-16 11:18AM EDT68.500.150.000.250.00-220465.23%
TNDM190719C000690002019-07-16 10:54AM EDT69.000.150.000.200.00-7121166.02%
TNDM190719C000695002019-07-16 11:14AM EDT69.500.150.051.050.00-723110.84%
TNDM190719C000700002019-07-17 2:04PM EDT70.000.050.000.05-0.05-50.00%1334,49057.81%
TNDM190719C000705002019-07-15 10:11AM EDT70.500.250.000.250.00-190181.25%
TNDM190719C000710002019-07-16 12:36PM EDT71.000.090.000.600.00-199104.98%
TNDM190719C000715002019-07-17 2:35PM EDT71.500.050.100.60-0.15-75.00%14113.87%
TNDM190719C000720002019-07-12 11:24AM EDT72.000.350.050.050.00-457678.13%
TNDM190719C000725002019-07-11 3:57PM EDT72.500.300.050.000.00-11910673.44%
TNDM190719C000730002019-07-12 9:46AM EDT73.000.250.000.000.00-1750.00%
TNDM190719C000740002019-07-11 12:20PM EDT74.000.270.000.500.00-2242124.22%
TNDM190719C000750002019-07-17 9:32AM EDT75.000.050.000.050.00-191,24387.50%
TNDM190719C000760002019-07-01 1:42PM EDT76.000.290.000.000.00--7650.00%
TNDM190719C000800002019-07-15 3:29PM EDT80.000.070.000.050.00-123,044114.06%
TNDM190719C000850002019-07-11 9:50AM EDT85.000.050.000.000.00-78850.00%
TNDM190719C000900002019-07-17 10:08AM EDT90.000.080.000.05+0.03+60.00%22,376160.94%
TNDM190719C000950002019-06-04 11:51AM EDT95.000.300.000.250.00--50225.00%
TNDM190719C001000002019-06-14 9:42AM EDT100.000.010.000.300.00-13254.69%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNDM190719P000450002019-06-21 9:41AM EDT45.000.230.000.050.00-277157.81%
TNDM190719P000500002019-07-05 3:50PM EDT50.000.400.000.100.00-356124.22%
TNDM190719P000550002019-07-17 10:46AM EDT55.000.050.000.100.00-7139278.52%
TNDM190719P000590002019-07-17 10:08AM EDT59.000.200.000.150.00-910855.08%
TNDM190719P000600002019-07-17 12:55PM EDT60.000.200.100.30-0.15-42.86%864155.47%
TNDM190719P000605002019-07-17 10:57AM EDT60.500.400.150.60-0.05-11.11%209953.71%
TNDM190719P000610002019-07-17 2:09PM EDT61.000.350.250.45-0.28-44.44%5220150.98%
TNDM190719P000615002019-07-17 10:19AM EDT61.500.850.350.40+0.25+41.67%810940.82%
TNDM190719P000620002019-07-17 9:44AM EDT62.001.300.550.60+0.25+23.81%313442.63%
TNDM190719P000625002019-07-17 2:13PM EDT62.500.900.700.75-0.30-25.00%2149440.14%
TNDM190719P000630002019-07-17 3:46PM EDT63.001.000.951.05-0.53-34.64%188842.58%
TNDM190719P000635002019-07-17 3:58PM EDT63.501.301.201.30-0.20-13.33%228140.82%
TNDM190719P000640002019-07-17 3:51PM EDT64.001.601.601.70-0.55-25.58%708744.34%
TNDM190719P000645002019-07-16 11:35AM EDT64.502.351.952.100.00-2811646.58%
TNDM190719P000650002019-07-17 11:58AM EDT65.002.782.352.45+0.06+2.21%523344.53%
TNDM190719P000655002019-07-17 9:37AM EDT65.503.902.353.10+1.85+90.24%25159.57%
TNDM190719P000660002019-07-16 3:22PM EDT66.003.852.704.600.00-23168.56%
TNDM190719P000665002019-07-16 10:51AM EDT66.503.703.403.900.00-195857.62%
TNDM190719P000670002019-07-16 10:15AM EDT67.003.903.704.500.00-64270.31%
TNDM190719P000675002019-07-12 10:37AM EDT67.504.203.006.200.00-316143.16%
TNDM190719P000680002019-07-12 10:49AM EDT68.004.204.706.500.00-5787.79%
TNDM190719P000685002019-07-11 3:12PM EDT68.502.904.106.000.00--785.55%
TNDM190719P000690002019-07-12 9:48AM EDT69.003.404.507.500.00-812151.86%
TNDM190719P000695002019-07-12 10:07AM EDT69.504.754.907.800.00-229146.88%
TNDM190719P000700002019-07-12 10:28AM EDT70.006.005.307.900.00-673128.61%
TNDM190719P000705002019-06-27 9:53AM EDT70.509.806.909.000.00-101099.61%
TNDM190719P000710002019-07-12 10:04AM EDT71.006.007.608.500.00-3055108.59%
TNDM190719P000715002019-07-12 9:37AM EDT71.505.807.0010.100.00-55186.04%
TNDM190719P000750002019-06-28 9:41AM EDT75.0012.1210.8013.200.00-17197.17%