UK markets close in 1 hour 53 minutes

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.72-0.43 (-1.06%)
As of 09:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNDM250117C000100002024-02-06 12:40PM EDT10.0015.1018.2023.000.00-150.00%
TNDM250117C000125002024-01-17 10:48AM EDT12.5014.9312.0015.500.00-130.00%
TNDM250117C000150002024-06-18 10:33AM EDT15.0028.380.000.000.00-1530.00%
TNDM250117C000175002024-03-26 3:14PM EDT17.5017.5018.9021.500.00-320.00%
TNDM250117C000200002024-03-15 1:29PM EDT20.0011.5715.8016.900.00-1270.00%
TNDM250117C000225002024-05-16 12:48PM EDT22.5027.0022.0026.800.00-125165.94%
TNDM250117C000250002024-06-25 9:58AM EDT25.0018.650.000.00-2.05-9.90%10340.00%
TNDM250117C000275002024-04-30 11:56AM EDT27.5014.2224.8029.000.00-137227.73%
TNDM250117C000300002024-06-24 12:52PM EDT30.0014.100.000.000.00-3580.00%
TNDM250117C000325002024-06-20 3:14PM EDT32.5014.840.000.000.00-7400.00%
TNDM250117C000350002024-06-12 1:37PM EDT35.0017.980.000.000.00-31,1110.00%
TNDM250117C000375002024-06-14 9:32AM EDT37.5013.800.000.000.00-10450.00%
TNDM250117C000400002024-06-18 9:30AM EDT40.0010.900.000.000.00-11160.39%
TNDM250117C000425002024-04-02 2:33PM EDT42.505.106.108.900.00-52372.47%
TNDM250117C000450002024-06-24 3:08PM EDT45.006.500.000.000.00-5543.13%
TNDM250117C000475002024-05-29 10:37AM EDT47.5015.800.000.000.00-15226.25%
TNDM250117C000500002024-06-25 1:30PM EDT50.005.280.000.00-3.42-39.31%13866.25%
TNDM250117C000525002024-06-17 2:37PM EDT52.506.570.000.000.00-1556.25%
TNDM250117C000550002024-05-28 2:47PM EDT55.0012.470.000.000.00-301,05412.50%
TNDM250117C000600002024-06-24 10:07AM EDT60.003.700.000.000.00-519012.50%
TNDM250117C000650002024-05-29 10:21AM EDT65.008.940.000.000.00-118412.50%
TNDM250117C000700002024-06-21 1:19PM EDT70.002.250.000.000.00-107312.50%
TNDM250117C000750002024-05-21 11:54AM EDT75.005.241.703.300.00-32881.36%
TNDM250117C000800002024-06-17 12:46PM EDT80.001.850.000.000.00-34025.00%
TNDM250117C000850002024-06-07 11:22AM EDT85.003.100.000.000.00-42125.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TNDM250117P000025002023-11-14 12:55PM EDT2.500.150.005.000.00-850.00%
TNDM250117P000050002023-10-31 12:46PM EDT5.000.470.001.800.00-22217.97%
TNDM250117P000075002023-12-11 4:55PM EDT7.500.560.001.500.00-411163.57%
TNDM250117P000100002024-04-25 11:02AM EDT10.000.300.004.200.00-510188.09%
TNDM250117P000125002024-03-26 11:10AM EDT12.500.500.050.800.00-11199.90%
TNDM250117P000150002024-05-16 11:57AM EDT15.000.300.002.500.00-22113.87%
TNDM250117P000175002024-03-05 11:01AM EDT17.502.000.951.150.00-101093.07%
TNDM250117P000200002024-05-31 2:39PM EDT20.000.810.000.000.00-15125.00%
TNDM250117P000225002024-05-14 12:56PM EDT22.501.000.152.450.00-24474.12%
TNDM250117P000250002024-06-18 11:36AM EDT25.001.600.000.000.00-626812.50%
TNDM250117P000275002024-04-30 11:56AM EDT27.503.090.003.400.00-12459.79%
TNDM250117P000300002024-05-22 3:31PM EDT30.002.002.603.500.00-21666.60%
TNDM250117P000325002024-06-11 10:40AM EDT32.501.600.000.000.00--16.25%
TNDM250117P000350002024-06-17 12:45PM EDT35.005.100.000.000.00-62163.13%
TNDM250117P000375002024-06-14 12:28PM EDT37.505.000.000.000.00-46681.56%
TNDM250117P000400002024-05-22 11:04AM EDT40.005.206.407.200.00-15256.18%
TNDM250117P000425002024-06-13 11:53AM EDT42.507.300.000.000.00-1120.00%
TNDM250117P000450002024-05-22 11:37AM EDT45.007.309.1010.100.00-103952.66%
TNDM250117P000475002024-06-21 10:30AM EDT47.5011.220.000.000.00-170.00%
TNDM250117P000500002024-05-21 3:23PM EDT50.0010.6512.4013.400.00-21253.52%
TNDM250117P000525002024-06-21 10:30AM EDT52.5014.590.000.000.00-1120.00%
TNDM250117P000550002023-03-07 3:43PM EDT55.0017.8015.7020.400.00-42359.23%
TNDM250117P000600002022-12-08 4:20PM EDT60.0022.5018.1022.900.00--165.27%
TNDM250117P000750002022-09-22 11:03AM EDT75.0032.6026.0031.000.00--10.00%
TNDM250117P000800002024-05-29 10:34AM EDT80.0032.970.000.000.00-110.00%