Quantcast
TNDM

Tandem Diabetes Care, Inc. (TNDM) Option Chain

$68.76
*  
4.80
6.53%
Get TNDM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading TNDM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

TNDM Options: Type:

Option Chain for Tandem Diabetes Care, Inc. (TNDM)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 22, 2019 10.40 -0.47 6.10 8.20 2 12 TNDM 62 Mar 22, 2019 0.04 0.05 0 20
Mar 22, 2019 6.40 4.70 8.50 0 5 TNDM 62.5 Mar 22, 2019 0.30 0.65 0 4
Mar 22, 2019 9.76 5.10 7.10 0 10 TNDM 63 Mar 22, 2019 0.25 0.05 0 61
Mar 22, 2019 5.50 3.00 6.80 0 4 TNDM 63.5 Mar 22, 2019 0.05 -0.15 0.05 1 18
Mar 22, 2019 5.10 -3.00 2.90 5.80 3 27 TNDM 64 Mar 22, 2019 0.05 0.05 0 21
Mar 22, 2019 2.55 6.70 0 0 TNDM 64.5 Mar 22, 2019 0.20 1.10 0 25
Mar 22, 2019 4.00 -3.40 2.80 5.00 100 217 TNDM 65 Mar 22, 2019 0.05 1.20 0 33
Mar 22, 2019 1.10 5.50 0 0 TNDM 65.5 Mar 22, 2019 0.32 1.40 0 28
Mar 22, 2019 6.00 -2.00 1.90 3.70 10 33 TNDM 66 Mar 22, 2019 0.15 1.10 0 86
Mar 22, 2019 3.56 -0.24 1.45 3.30 1 20 TNDM 66.5 Mar 22, 2019 0.15 1.65 0 50
Mar 22, 2019 2.30 -3.41 1.25 2.85 2 210 TNDM 67 Mar 22, 2019 0.57 0.70 0 36
Mar 22, 2019 7.40 0.65 2.45 0 7 TNDM 67.5 Mar 22, 2019 0.10 0.20 0 52
Mar 22, 2019 1.00 -4.80 1.85 15 48 TNDM 68 Mar 22, 2019 0.05 0.10 46 112
Mar 22, 2019 3.10 1.65 0 16 TNDM 68.5 Mar 22, 2019 0.03 -0.96 0.50 1 12
Mar 22, 2019 0.13 -4.07 1.30 67 52 TNDM 69 Mar 22, 2019 0.32 0.25 0.15 0.50 38 69
Mar 22, 2019 3.00 -1.37 0.15 5 7 TNDM 69.5 Mar 22, 2019 0.23 0.15 0.25 2.50 9 20
Mar 22, 2019 0.35 -4.15 0.05 21 82 TNDM 70 Mar 22, 2019 0.75 0.65 0.45 3.20 58 82
Mar 22, 2019 0.30 -3.00 1.40 5 21 TNDM 70.5 Mar 22, 2019 0.15 0.25 2.15 0 14
Mar 22, 2019 0.15 -2.95 0.05 19 83 TNDM 71 Mar 22, 2019 0.90 0.75 1.00 2.70 23 82
Mar 22, 2019 0.05 -2.25 0.05 6 51 TNDM 71.5 Mar 22, 2019 1.25 0.93 1.20 5.00 10 38
Mar 22, 2019 0.03 -1.83 0.05 52 71 TNDM 72 Mar 22, 2019 2.01 1.56 1.70 4.90 17 23
Mar 22, 2019 0.15 -1.32 0.05 5 65 TNDM 72.5 Mar 22, 2019 3.00 2.45 2.35 4.10 5 197
Mar 22, 2019 0.04 -1.16 0.05 55 90 TNDM 73 Mar 22, 2019 2.90 1.90 2.65 5.70 1 12
Mar 22, 2019 0.08 -0.81 0.05 193 82 TNDM 73.5 Mar 22, 2019 3.78 2.93 3.20 5.50 11 11
Mar 22, 2019 0.08 -0.62 0.05 111 333 TNDM 74 Mar 22, 2019 2.89 1.69 4.00 6.90 21 41
Mar 22, 2019 0.05 -1.10 0.05 53 57 TNDM 74.5 Mar 22, 2019 5.06 2.54 4.20 6.50 8 8
Mar 22, 2019 0.04 -0.51 0.05 307 158 TNDM 75 Mar 22, 2019 2.10 0.10 5.00 6.70 30 31
Mar 29, 2019 5.42 6.40 8.70 0 8 TNDM 62 Mar 29, 2019 0.35 0.25 0.05 1.30 5 33
Mar 29, 2019 11.20 5.40 7.80 0 0 TNDM 63 Mar 29, 2019 0.35 0.15 0.20 1.15 12 135
Mar 29, 2019 3.80 4.60 6.30 0 1 TNDM 64 Mar 29, 2019 0.55 0.30 0.45 1.35 18 34
Mar 29, 2019 8.83 3.60 5.70 0 45 TNDM 65 Mar 29, 2019 0.70 0.45 0.55 0.90 7 23
Mar 29, 2019 4.00 5.10 0 TNDM 65.5 Mar 29, 2019 0.85 0.65 2.35 1
Mar 29, 2019 9.14 3.70 4.50 0 16 TNDM 66 Mar 29, 2019 0.92 0.22 0.80 1.15 26 33
Mar 29, 2019 3.30 4.40 0 TNDM 66.5 Mar 29, 2019 0.50 0.90 1.35 10
Mar 29, 2019 5.75 2.95 3.80 0 26 TNDM 67 Mar 29, 2019 1.06 0.61 1.10 2.30 54 14
Mar 29, 2019 2.65 3.60 0 TNDM 67.5 Mar 29, 2019 1.40 1.20 3.20 33
Mar 29, 2019 2.70 -3.80 2.30 3.10 15 25 TNDM 68 Mar 29, 2019 1.50 0.27 1.45 1.95 37 13
Mar 29, 2019 2.15 2.75 0 TNDM 68.5 Mar 29, 2019 1.59 1.80 2.30 3
Mar 29, 2019 2.09 -2.71 1.95 2.25 22 11 TNDM 69 Mar 29, 2019 1.18 0.45 2.00 2.40 5 49
Mar 29, 2019 1.75 1.80 2.05 4 TNDM 69.5 Mar 29, 2019 2.15 2.20 4.00 5
Mar 29, 2019 1.95 -2.63 1.50 2.15 79 592 TNDM 70 Mar 29, 2019 2.53 1.48 2.45 3.00 36 397
Mar 29, 2019 2.11 1.10 2.80 2 TNDM 70.5 Mar 29, 2019 1.55 2.80 4.80 1
Mar 29, 2019 1.60 -3.00 1.25 1.60 59 15 TNDM 71 Mar 29, 2019 2.65 1.37 3.10 5.00 10 7
Mar 29, 2019 1.55 0.80 1.55 10 TNDM 71.5 Mar 29, 2019 1.93 3.50 4.80 5
Mar 29, 2019 1.11 -2.09 0.80 1.45 105 89 TNDM 72 Mar 29, 2019 3.40 1.75 3.80 4.70 10 20
Mar 29, 2019 1.04 0.60 1.25 15 TNDM 72.5 Mar 29, 2019 2.15 4.00 5.00 2
Mar 29, 2019 0.75 -1.90 0.50 1.70 109 49 TNDM 73 Mar 29, 2019 4.25 2.05 4.30 6.70 10 6
Mar 29, 2019 0.75 0.35 1.60 8 TNDM 73.5 Mar 29, 2019 4.60 5.80 0
Mar 29, 2019 0.60 -1.77 0.35 0.95 88 103 TNDM 74 Mar 29, 2019 5.04 2.48 4.90 6.90 20 27
Mar 29, 2019 0.50 0.15 1.40 4 TNDM 74.5 Mar 29, 2019 5.50 8.00 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.