Log in
NASDAQ:TNDM

Tandem Diabetes Care Options Chain and Prices

$115.15
+1.02 (+0.89 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$114.09
Now: $115.15
$116.64
50-Day Range
$105.32
MA: $111.34
$121.75
52-Week Range
$43.69
Now: $115.15
$123.74
Volume335,454 shs
Average Volume635,423 shs
Market Capitalization$7.01 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.42

Options Chain

Tandem Diabetes Care (NASDAQ:TNDM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$170.00$0.000Call0000
(+0)
0.00
10/30/2020$165.00$0.000Call0000
(+0)
0.00
10/30/2020$160.00$0.000Call0000
(+0)
0.00
10/30/2020$155.00$0.000Call0000
(+0)
0.00
10/30/2020$150.00$0.000Call0000
(+0)
0.00
10/30/2020$145.00$0.000Call0000
(+0)
0.00
10/30/2020$140.00$0.000Call0000
(+0)
0.00
10/30/2020$135.00$0.000Call00011
(+0)
0.00
10/30/2020$134.00$0.000Call0000
(+0)
0.00
10/30/2020$133.00$0.000Call0000
(+0)
0.00
10/30/2020$132.00$0.000Call0000
(+0)
0.00
10/30/2020$131.00$0.000Call0000
(+0)
0.00
10/30/2020$130.00$0.000Call90812
(+0)
0.484638
(-0.003397)
0.03
10/30/2020$129.00$0.000Call0009
(+0)
0.00
10/30/2020$128.00$0.000Call00085
(+0)
0.00
10/30/2020$127.00$0.000Call0003
(+0)
0.00
10/30/2020$126.00$0.150Call0005
(+0)
0.402242
(-0.040321)
0.056090
10/30/2020$125.00$0.225Call1401444
(+0)
0.413574
(-0.031103)
0.0801183
10/30/2020$124.00$0.325Call000101
(+13)
0.416568
(-0.01586)
0.1048240
10/30/2020$123.00$0.575Call00025
(+11)
0.455992
(+0.012421)
0.155620
10/30/2020$122.00$0.525Call10033
(+12)
0.405604
(-0.037527)
0.1585341
10/30/2020$121.00$0.875Call21035
(-16)
0.446468
(+0.000581)
0.2205282
10/30/2020$120.00$0.975Call922014117
(-2)
0.422647
(-0.023959)
0.2496998
10/30/2020$119.00$1.250Call2512333
(+21)
0.426449
(-0.062305)
0.2990311
10/30/2020$118.00$1.550Call260063
(-10)
0.425864
(-0.027791)
0.3501532
10/30/2020$117.00$1.900Call20239
(+3)
0.425036
(-0.033248)
0.4047071
10/30/2020$116.00$2.400Call40176
(+0)
0.439213
(-0.054113)
0.4640073
10/30/2020$115.00$2.825Call202273
(+0)
0.432427
(-0.020602)
0.5206841
10/30/2020$114.00$3.450Call00039
(-6)
0.448321
(-0.054098)
0.5764680
10/30/2020$113.00$4.000Call00067
(+0)
0.443359
(-0.026691)
0.6322550
10/30/2020$112.00$4.950Call00048
(+1)
0.498155
(+0.023176)
0.6688330
10/30/2020$111.00$5.900Call00019
(-1)
0.549659
(-0.12943)
0.6986060
10/30/2020$110.00$5.650Call00038
(+0)
0.348527
(-0.189467)
0.8345540
10/30/2020$109.00$6.250Call00029
(+0)
0.253191
(-0.287601)
0.9433120
10/30/2020$108.00$7.600Call00017
(+0)
0.421789
(-0.054447)
0.8700940
10/30/2020$107.00$9.050Call00022
(+0)
0.586608
(+0.063674)
0.8275070
10/30/2020$106.00$9.450Call00016
(+0)
0.451699
(-0.082394)
0.9122980
10/30/2020$105.00$10.450Call0004
(+0)
0.490197
(-0.087858)
0.9182470
10/30/2020$104.00$11.600Call0008
(+0)
0.587729
(+0.082305)
0.901840
10/30/2020$103.00$12.050Call0005
(+0)
0
10/30/2020$102.00$12.950Call0000
(+0)
0.01.00
10/30/2020$101.00$14.000Call0004
(+0)
0.01.00
10/30/2020$100.00$15.000Call0000
(+0)
0
10/30/2020$99.50$15.550Call0000
(+0)
0
10/30/2020$99.00$16.050Call0000
(+0)
0
10/30/2020$98.00$17.000Call0000
(+0)
0
10/30/2020$97.00$18.050Call0000
(+0)
0
10/30/2020$95.00$20.100Call0000
(+0)
0
10/30/2020$90.00$25.100Call0000
(+0)
0
10/30/2020$85.00$30.050Call0000
(+0)
0
10/30/2020$80.00$35.000Call0000
(+0)
0
10/30/2020$75.00$40.050Call0000
(+0)
0
10/30/2020$70.00$45.050Call0000
(+0)
0
10/30/2020$65.00$50.100Call0000
(+0)
0
10/30/2020$60.00$55.100Call0000
(+0)
0
10/30/2020$55.00$60.050Call0000
(+0)
0
10/30/2020$170.00$55.000Put0000
(+0)
1.33074-0.979990
10/30/2020$165.00$49.950Put0000
(+0)
1.19218-0.9844370
10/30/2020$160.00$44.950Put0000
(+0)
1.0997-0.9835360
10/30/2020$155.00$39.950Put0000
(+0)
1.00531-0.9822890
10/30/2020$150.00$34.950Put0000
(+0)
0.908508-0.9806310
10/30/2020$145.00$29.950Put0000
(+0)
0.806641-0.9787680
10/30/2020$140.00$24.950Put0001
(+0)
0.704141-0.975770
10/30/2020$135.00$19.950Put0002
(+0)
0.596094-0.9719190
10/30/2020$134.00$18.950Put0002
(+0)
0.573438-0.9710590
10/30/2020$133.00$18.000Put0000
(+0)
0.589063-0.9598840
10/30/2020$132.00$17.000Put0000
(+0)
0.563281-0.9582910
10/30/2020$131.00$15.450Put0000
(+0)
0.00
10/30/2020$130.00$14.450Put0001
(+0)
0.00
10/30/2020$129.00$13.450Put0000
(+0)
0.00
10/30/2020$128.00$12.450Put0000
(+0)
0.00
10/30/2020$127.00$11.900Put0000
(+0)
0.354773
(-0.093469)
-0.9765810
10/30/2020$126.00$10.950Put0000
(+0)
0.373523
(-0.048938)
-0.9583890
10/30/2020$125.00$10.050Put0000
(+0)
0.404199
(+0.00723)
-0.9288980
10/30/2020$124.00$8.950Put0000
(+0)
0.317696
(-0.053398)
-0.9525940
10/30/2020$123.00$8.050Put0000
(+0)
0.339571
(-0.005742)
-0.9182350
10/30/2020$122.00$7.550Put0003
(+0)
0.446403
(+0.132104)
-0.8168430
10/30/2020$121.00$6.500Put0000
(+0)
0.394666
(+0.095211)
-0.8101790
10/30/2020$120.00$6.550Put00016
(+1)
0.553513-0.6908790
10/30/2020$119.00$5.750Put0008
(+0)
0.53948
(+0.094885)
-0.6567660
10/30/2020$118.00$4.350Put0006
(+0)
0.41769
(-0.021437)
-0.6537330
10/30/2020$117.00$3.800Put00013
(+0)
0.431164
(-0.028275)
-0.593970
10/30/2020$116.00$3.300Put33021
(+0)
0.444445
(-0.005229)
-0.534942
10/30/2020$115.00$2.750Put130133
(+0)
0.446459
(-0.016105)
-0.4793413
10/30/2020$114.00$2.275Put00031
(+0)
0.44093
(-0.016556)
-0.4228340
10/30/2020$113.00$1.900Put1010087
(+10)
0.451281
(-0.005033)
-0.3687752
10/30/2020$112.00$1.600Put000112
(+0)
0.463195
(-0.029447)
-0.3206320
10/30/2020$111.00$1.250Put00037
(+0)
0.454602
(-0.007572)
-0.269490
10/30/2020$110.00$1.050Put000141
(+18)
0.473628
(+0.002079)
-0.2303640
10/30/2020$109.00$0.000Put00040
(+11)
0.00
10/30/2020$108.00$0.850Put000184
(+0)
0.524171
(+0.050929)
-0.1789440
10/30/2020$107.00$0.475Put00035
(+0)
0.476124-0.1225270
10/30/2020$106.00$0.350Put761124
(+0)
0.469093
(-0.005321)
-0.0951983
10/30/2020$105.00$0.275Put22021163
(+10)
0.481164
(+0.003756)
-0.0764842
10/30/2020$104.00$0.275Put00042
(+0)
0.5207-0.0714920
10/30/2020$103.00$0.000Put00026
(-1)
0.00
10/30/2020$102.00$0.000Put00017
(+0)
0.00
10/30/2020$101.00$0.000Put00038
(+0)
0.00
10/30/2020$100.00$0.000Put00024
(+0)
0.00
10/30/2020$99.50$0.000Put00012
(+0)
0.00
10/30/2020$99.00$0.000Put00029
(+0)
0.00
10/30/2020$98.00$0.000Put00010
(+0)
0.00
10/30/2020$97.00$0.000Put00011
(+0)
0.00
10/30/2020$95.00$0.000Put0004
(+0)
0.00
10/30/2020$90.00$0.000Put0003
(+0)
0.00
10/30/2020$85.00$0.000Put0000
(+0)
0.00
10/30/2020$80.00$0.000Put0000
(+0)
0.00
10/30/2020$75.00$0.000Put0000
(+0)
0.00
10/30/2020$70.00$0.000Put0000
(+0)
0.00
10/30/2020$65.00$0.000Put0000
(+0)
0.00
10/30/2020$60.00$0.000Put0000
(+0)
0.00
10/30/2020$55.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.