UK markets close in 1 hour 57 minutes

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.90-0.26 (-0.64%)
As of 09:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNDM240816C000125002024-02-26 11:22AM EDT12.5018.8020.0024.600.00-100.00%
TNDM240816C000200002024-04-26 9:56AM EDT20.0016.6029.6034.500.00-34565.63%
TNDM240816C000225002024-05-28 9:31AM EDT22.5030.000.000.000.00-160.00%
TNDM240816C000250002024-05-21 10:39AM EDT25.0025.6015.7020.100.00-560179.30%
TNDM240816C000275002024-06-05 10:40AM EDT27.5024.570.000.000.00-3890.00%
TNDM240816C000300002024-06-07 10:23AM EDT30.0021.500.000.000.00-5260.00%
TNDM240816C000325002024-04-23 1:14PM EDT32.506.300.000.000.00-10140.00%
TNDM240816C000350002024-06-25 12:37PM EDT35.007.500.000.00-6.30-45.65%51970.00%
TNDM240816C000375002024-05-21 10:10AM EDT37.5016.887.608.300.00-240115.65%
TNDM240816C000400002024-06-24 10:31AM EDT40.004.900.000.000.00-12970.39%
TNDM240816C000425002024-06-25 12:32PM EDT42.503.500.000.00-1.30-27.08%2503.13%
TNDM240816C000450002024-06-24 12:36PM EDT45.002.700.000.000.00-2164016.25%
TNDM240816C000475002024-06-25 10:07AM EDT47.502.250.000.00-1.05-31.82%105512.50%
TNDM240816C000500002024-06-24 3:16PM EDT50.001.300.000.00+0.15+13.04%716012.50%
TNDM240816C000525002024-06-25 3:37PM EDT52.501.050.000.00-0.65-38.24%12712.50%
TNDM240816C000550002024-06-25 9:58AM EDT55.001.200.000.00+0.55+84.62%109825.00%
TNDM240816C000575002024-06-06 9:51AM EDT57.507.230.000.000.00-5825.00%
TNDM240816C000600002024-06-24 1:03PM EDT60.000.430.000.000.00-110925.00%
TNDM240816C000650002024-06-12 1:22PM EDT65.001.500.000.000.00-138125.00%
TNDM240816C000700002024-06-18 11:50AM EDT70.000.400.000.000.00-17525.00%
TNDM240816C000750002024-06-06 11:00AM EDT75.001.680.000.000.00-8825.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNDM240816P000125002024-06-24 12:09PM EDT12.500.100.000.000.00-2350750.00%
TNDM240816P000150002024-02-01 10:30AM EDT15.001.550.350.800.00--26183.20%
TNDM240816P000175002024-02-01 10:30AM EDT17.502.050.401.250.00--1173.24%
TNDM240816P000200002024-05-03 3:44PM EDT20.000.200.001.000.00-225130.66%
TNDM240816P000225002024-06-17 12:44PM EDT22.501.300.000.000.00-3925.00%
TNDM240816P000250002024-06-13 12:20PM EDT25.000.750.000.000.00-21125.00%
TNDM240816P000275002024-05-16 11:39AM EDT27.500.450.001.450.00-54988.23%
TNDM240816P000300002024-06-25 3:00PM EDT30.000.780.000.00+0.08+11.43%21712.50%
TNDM240816P000325002024-06-21 9:48AM EDT32.501.000.000.000.00-21,01112.50%
TNDM240816P000350002024-06-24 2:34PM EDT35.002.100.000.000.00-10296.25%
TNDM240816P000375002024-05-29 11:24AM EDT37.501.100.000.000.00-3563.13%
TNDM240816P000400002024-06-24 10:33AM EDT40.003.800.000.000.00-61990.00%
TNDM240816P000425002024-06-25 12:37PM EDT42.505.300.000.000.00-201090.00%
TNDM240816P000450002024-06-24 10:32AM EDT45.006.600.000.000.00-10110.00%
TNDM240816P000475002024-05-21 12:32PM EDT47.505.807.407.900.00-23136.62%
TNDM240816P000500002024-06-24 10:36AM EDT50.0010.420.000.000.00-1170.00%
TNDM240816P000525002024-05-15 3:55PM EDT52.508.808.1011.400.00--40.00%
TNDM240816P000550002024-05-29 11:55AM EDT55.009.000.000.000.00-140.00%
TNDM240816P000575002024-05-29 12:04PM EDT57.5010.600.000.000.00--20.00%