Log in

Tandem Diabetes Care Options Chain (NASDAQ:TNDM)

$56.62
+0.08 (+0.14 %)
(As of 10/15/2019 03:33 AM ET)
Today's Range
$55.86
Now: $56.62
$56.94
50-Day Range
$53.83
MA: $62.71
$73.01
52-Week Range
$26.40
Now: $56.62
$74.81
Volume582,234 shs
Average Volume1.64 million shs
Market Capitalization$3.32 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.19

Options Chain

Tandem Diabetes Care (NASDAQ:TNDM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$95.00$0.025Call01,0291.93478 (+0.441808)0.007079
10/18/2019$90.00$0.025Call01101.7806 (+0.427566)0.008368
10/18/2019$85.00$0.000Call01,1120
10/18/2019$80.00$0.000Call06390
10/18/2019$75.00$0.000Call106071.070580
10/18/2019$71.00$0.100Call01251.17351 (+0.377035)0.037551
10/18/2019$70.00$0.025Call121,1450.899651 (+0.215806)0.01376
10/18/2019$69.00$0.000Call0750
10/18/2019$68.50$0.000Call0280
10/18/2019$68.00$0.000Call0620
10/18/2019$67.50$0.000Call0410
10/18/2019$67.00$0.000Call01160
10/18/2019$66.50$0.000Call0340
10/18/2019$66.00$0.000Call0590
10/18/2019$65.50$0.000Call0320
10/18/2019$65.00$0.025Call8531 (+4)0.624578 (+0.050359)0.018926
10/18/2019$64.50$0.000Call0620
10/18/2019$64.00$0.000Call0128 (-10)0
10/18/2019$63.50$0.000Call069 (+22)0
10/18/2019$63.00$0.075Call1769 (+5)0.610078 (+0.091044)0.050711
10/18/2019$62.50$0.075Call079 (+11)0.573823 (+0.084163)0.053398
10/18/2019$62.00$0.075Call0138 (-4)0.536819 (+0.037242)0.056482
10/18/2019$61.50$0.075Call1964 (+2)0.498991 (-0.001885)0.06006
10/18/2019$61.00$0.125Call069 (+2)0.519531 (+0.017773)0.090023
10/18/2019$60.50$0.175Call998 (+4)0.521603 (+0.023507)0.118139
10/18/2019$60.00$0.225Call59267 (-12)0.513382 (+0.019892)0.146915
10/18/2019$59.50$0.325Call048 (-33)0.528114 (+0.034793)0.19281
10/18/2019$59.00$0.425Call41292 (+238)0.528441 (+0.032645)0.237468
10/18/2019$58.50$0.550Call4052 (+13)0.529838 (+0.030089)0.288081
10/18/2019$58.00$0.725Call80337 (+10)0.542267 (+0.037793)0.346905
10/18/2019$57.50$0.900Call647 (+2)0.541359 (+0.031788)0.404517
10/18/2019$57.00$1.150Call42113 (+22)0.559948 (+0.045099)0.467028
10/18/2019$56.50$1.400Call45138 (+17)0.565553 (+0.045285)0.526899
10/18/2019$56.00$1.700Call4102 (-15)0.580039 (+0.045984)0.584601
10/18/2019$55.50$1.975Call215 (-1)0.57111 (+0.03069)0.642851
10/18/2019$55.00$2.350Call095 (-8)0.595525 (+0.039071)0.691022
10/18/2019$54.50$2.725Call010.609894 (+0.053152)0.73615
10/18/2019$54.00$3.100Call855 (-1)0.613163 (+0.044961)0.779967
10/18/2019$53.50$3.550Call120.650289 (+0.066901)0.80742
10/18/2019$53.00$4.250Call000.837164 (+0.244473)0.787883
10/18/2019$52.50$4.300Call000.584706 (+0.098717)0.897394
10/18/2019$52.00$5.200Call000.942511 (+0.413204)0.819443
10/18/2019$51.50$6.150Call001.28322 (+0.619223)0.780424
10/18/2019$51.00$6.600Call001.32808 (+0.190359)0.794543
10/18/2019$50.50$7.000Call001.33949 (+0.164322)0.812388
10/18/2019$50.00$7.150Call0671.16862 (+0.002609)0.8596
10/18/2019$49.50$7.850Call001.37996 (+0.134135)0.842155
10/18/2019$49.00$8.500Call001.55281 (+0.347063)0.834277
10/18/2019$48.50$9.000Call001.6238 (+0.415275)0.840461
10/18/2019$48.00$9.550Call001.7301 (+0.313221)0.842103
10/18/2019$47.50$9.850Call001.65331 (+0.310256)0.864771
10/18/2019$47.00$10.600Call001.91052 (+0.541269)0.848886
10/18/2019$46.50$11.050Call001.94657 (+0.523471)0.857417
10/18/2019$46.00$11.450Call001.94109 (+0.405691)0.869585
10/18/2019$45.50$11.850Call001.92917 (+0.280776)0.881842
10/18/2019$45.00$12.200Call00 (-1)1.86226 (+0.307712)0.899083
10/18/2019$40.00$17.050Call012.36402 (+0.212806)0.936785
10/18/2019$35.00$22.400Call003.57897 (+0.762588)0.929423
10/18/2019$30.00$26.900Call003.56823 (+0.153832)0.970453
10/18/2019$95.00$38.450Put002.26233-0.983666
10/18/2019$90.00$33.500Put002.1875-0.97324
10/18/2019$85.00$28.300Put000
10/18/2019$80.00$23.100Put000
10/18/2019$75.00$18.500Put03 (+3)1.47704-0.962954
10/18/2019$71.00$13.950Put020
10/18/2019$70.00$13.350Put4110
10/18/2019$69.00$12.350Put030
10/18/2019$68.50$11.750Put070
10/18/2019$68.00$11.600Put013 (-1)1.18422-0.925561
10/18/2019$67.50$10.600Put000
10/18/2019$67.00$10.650Put0131.15609-0.910384
10/18/2019$66.50$9.950Put0520.856979-0.962782
10/18/2019$66.00$9.900Put0471.29746-0.858837
10/18/2019$65.50$9.100Put0320.990958-0.914374
10/18/2019$65.00$8.700Put56241.0398-0.887974
10/18/2019$64.50$7.650Put0440
10/18/2019$64.00$7.250Put0200
10/18/2019$63.50$6.600Put2370
10/18/2019$63.00$6.550Put72680.738281-0.91217
10/18/2019$62.50$5.600Put0460
10/18/2019$62.00$5.250Put0380
10/18/2019$61.50$4.650Put0230
10/18/2019$61.00$4.175Put2310
10/18/2019$60.50$4.150Put0650.601943 (+0.012419)-0.848705
10/18/2019$60.00$3.600Put1306 (+1)0.517753 (+0.014565)-0.854658
10/18/2019$59.50$3.325Put065 (+8)0.60293 (+0.094959)-0.776092
10/18/2019$59.00$2.775Put12124 (+15)0.517578 (+0.024219)-0.770337
10/18/2019$58.50$2.400Put8520.51543 (+0.01859)-0.718117
10/18/2019$58.00$2.025Put30144 (+2)0.506641 (+0.00625)-0.665094
10/18/2019$57.50$1.725Put056 (+16)0.518164 (+0.019824)-0.601417
10/18/2019$57.00$1.450Put043 (+12)0.525391 (+0.013282)-0.536499
10/18/2019$56.50$1.200Put352 (+4)0.535937 (+0.011621)-0.473198
10/18/2019$56.00$1.000Put434680.544141 (+0.013672)-0.411652
10/18/2019$55.50$0.825Put520.562649 (+0.024948)-0.354207
10/18/2019$55.00$0.675Put61315 (+17)0.568766 (+0.024953)-0.302029
10/18/2019$54.50$0.550Put154 (-1)0.581734 (+0.027572)-0.254551
10/18/2019$54.00$0.450Put1309 (-2)0.604297 (+0.039649)-0.214403
10/18/2019$53.50$0.375Put2050 (+8)0.616779 (+0.031936)-0.180949
10/18/2019$53.00$0.300Put204 (+1)0.628784 (+0.034634)-0.148583
10/18/2019$52.50$0.225Put1350.635034 (+0.030728)-0.118216
10/18/2019$52.00$0.200Put325 (+22)0.661596 (+0.033853)-0.102273
10/18/2019$51.50$0.175Put020.690959 (+0.052577)-0.088333
10/18/2019$51.00$0.125Put1024 (+8)0.692846 (+0.021353)-0.066473
10/18/2019$50.50$0.125Put1040.747522 (+0.073001)-0.062811
10/18/2019$50.00$0.125Put62184 (+1)0.794778 (+0.116263)-0.059368
10/18/2019$49.50$0.100Put01 (+1)0.797422 (+0.076663)-0.048292
10/18/2019$49.00$0.100Put000.845375 (+0.121248)-0.045828
10/18/2019$48.50$0.100Put900.894361 (+0.127998)-0.043694
10/18/2019$48.00$0.100Put0150.940601 (+0.165057)-0.04123
10/18/2019$47.50$0.000Put000
10/18/2019$47.00$0.000Put0320
10/18/2019$46.50$0.000Put000
10/18/2019$46.00$0.000Put000
10/18/2019$45.50$0.000Put000
10/18/2019$45.00$0.050Put0120 (+10)1.10421 (+0.132729)-0.019519
10/18/2019$40.00$0.025Put011 (+6)1.45636 (+0.111051)-0.00825
10/18/2019$35.00$0.025Put56101.93297-0.006025
10/18/2019$30.00$0.025Put02782.49971-0.004751
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 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.

Yahoo Gemini Pixel