TNDM - Tandem Diabetes Care, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNDM190426C000450002019-04-17 2:12PM EDT45.0010.2713.9016.100.00-5828224.22%
TNDM190426C000500002019-04-24 3:57PM EDT50.009.908.9011.10+3.00+43.48%1029153.52%
TNDM190426C000600002019-04-24 3:56PM EDT60.001.151.001.20+0.35+43.75%23420466.31%
TNDM190426C000610002019-04-24 3:09PM EDT61.000.700.550.90+0.10+16.67%2610568.07%
TNDM190426C000620002019-04-24 3:31PM EDT62.000.400.300.45+0.10+33.33%303963.48%
TNDM190426C000630002019-04-23 2:34PM EDT63.000.250.150.450.00-13972.66%
TNDM190426C000640002019-04-24 1:14PM EDT64.000.100.050.200.00-2612966.99%
TNDM190426C000645002019-04-23 11:19AM EDT64.500.100.000.150.00-102264.45%
TNDM190426C000650002019-04-24 2:41PM EDT65.000.100.000.20+0.05+100.00%67574.22%
TNDM190426C000660002019-04-24 9:39AM EDT66.000.050.000.050.00-36565.63%
TNDM190426C000670002019-04-16 10:34AM EDT67.001.750.000.050.00-15874.22%
TNDM190426C000680002019-04-24 10:46AM EDT68.000.100.000.75+0.01+11.11%1481143.16%
TNDM190426C000685002019-04-01 2:22PM EDT68.501.690.001.100.00-45166.89%
TNDM190426C000690002019-04-23 11:26AM EDT69.000.300.000.500.00-4155138.67%
TNDM190426C000700002019-04-23 2:01PM EDT70.000.070.000.350.00-53108137.11%
TNDM190426C000710002019-04-15 2:54PM EDT71.000.700.000.050.00-5125104.69%
TNDM190426C000715002019-03-27 11:53AM EDT71.502.150.000.750.00-11180.86%
TNDM190426C000720002019-04-23 10:27AM EDT72.000.100.000.650.00-146179.30%
TNDM190426C000725002019-04-11 9:44AM EDT72.501.780.000.200.00-26143.75%
TNDM190426C000730002019-03-26 1:49PM EDT73.003.780.001.050.00-11214.06%
TNDM190426C000735002019-04-12 11:23AM EDT73.500.450.001.050.00-36219.14%
TNDM190426C000740002019-04-15 9:30AM EDT74.000.500.000.500.00-416187.11%
TNDM190426C000750002019-04-17 1:38PM EDT75.000.100.000.050.00-4122132.81%
TNDM190426C000770002019-04-15 3:28PM EDT77.000.300.000.750.00-100101233.20%
TNDM190426C000775002019-04-12 3:21PM EDT77.500.350.000.950.00-217251.37%
TNDM190426C000780002019-03-18 12:12AM EDT78.004.300.004.800.00-55426.37%
TNDM190426C000800002019-03-27 11:00AM EDT80.001.400.001.050.00-185280.08%
TNDM190426C000850002019-04-15 2:43PM EDT85.000.110.000.200.00-1110235.16%
TNDM190426C000900002019-03-22 3:59PM EDT90.000.200.001.600.00-15396.29%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TNDM190426P000400002019-04-23 1:19PM EDT40.000.050.000.100.00-2525251.56%
TNDM190426P000450002019-04-22 1:16PM EDT45.000.210.050.750.00-414277.73%
TNDM190426P000500002019-04-24 11:17AM EDT50.000.050.000.15-0.01-16.67%28137133.98%
TNDM190426P000550002019-04-23 3:02PM EDT55.000.350.100.200.00-184585.16%
TNDM190426P000555002019-04-18 11:06AM EDT55.503.300.050.200.00-51174.61%
TNDM190426P000560002019-04-23 12:35PM EDT56.000.800.100.250.00-112874.22%
TNDM190426P000580002019-04-24 2:45PM EDT58.000.530.400.60-0.53-50.00%101069.34%
TNDM190426P000590002019-04-24 3:54PM EDT59.000.750.701.00-0.85-53.12%33870.02%
TNDM190426P000595002019-04-24 3:59PM EDT59.501.050.901.20-3.95-79.00%525369.04%
TNDM190426P000600002019-04-24 3:20PM EDT60.001.301.101.50-0.75-36.59%919669.14%
TNDM190426P000615002019-04-12 9:30AM EDT61.502.502.002.400.00-101666.89%
TNDM190426P000620002019-04-15 11:03AM EDT62.003.092.402.750.00-1167.19%
TNDM190426P000625002019-04-16 10:12AM EDT62.503.782.603.200.00-3061.13%
TNDM190426P000630002019-04-23 3:05PM EDT63.004.502.953.600.00-11955.08%
TNDM190426P000635002019-03-18 12:57PM EDT63.503.506.4010.600.00-11358.79%
TNDM190426P000640002019-04-18 9:46AM EDT64.009.063.305.200.00-81763.28%
TNDM190426P000645002019-03-27 3:35PM EDT64.506.364.105.300.00-4659.38%
TNDM190426P000650002019-04-24 3:59PM EDT65.005.404.505.80-6.00-52.63%29129.98%
TNDM190426P000660002019-04-24 10:14AM EDT66.007.505.306.80+1.75+30.43%26143.95%
TNDM190426P000665002019-04-22 9:47AM EDT66.5011.005.307.700.00-200181.84%
TNDM190426P000670002019-04-17 3:38PM EDT67.0012.306.408.000.00-2582.81%
TNDM190426P000675002019-03-27 11:36AM EDT67.508.506.309.200.00-3099.22%
TNDM190426P000680002019-03-27 3:39PM EDT68.008.487.309.100.00-3091.41%
TNDM190426P000685002019-04-22 9:54AM EDT68.5012.357.7010.200.00-33140.04%
TNDM190426P000690002019-03-18 11:33AM EDT69.005.6011.6015.300.00-11426.27%
TNDM190426P000700002019-04-23 11:30AM EDT70.0010.719.0011.400.00-11108.59%
TNDM190426P000750002019-03-21 2:29PM EDT75.006.7118.3023.000.00-50585.84%