U.S. Markets open in 7 mins.

Tesaro, Inc. (TSRO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.17+0.70 (+0.45%)
At close: 4:00PM EDT
People also watch
CLVSKITEPBYIPTLAAGIO
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
125.00TSRO170526C0012500015.8019.6023.300.000.00%110.00%
128.00TSRO170526C0012800013.5516.7020.500.000.00%110.00%
130.00TSRO170526C0013000014.709.8012.200.000.00%220.00%
138.00TSRO170526C001380006.695.407.700.000.00%300.00%
139.00TSRO170526C001390006.215.107.500.000.00%300.00%
140.00TSRO170526C0014000010.006.109.400.000.00%100.00%
142.00TSRO170526C001420005.006.109.000.000.00%61610.00%
143.00TSRO170526C001430005.105.508.400.000.00%130.00%
144.00TSRO170526C001440004.213.304.90-5.41-56.24%310.00%
145.00TSRO170526C0014500012.007.5010.806.00100.00%1038867.82%
146.00TSRO170526C001460008.200.000.000.000.00%220.00%
147.00TSRO170526C001470006.746.409.200.000.00%23069.48%
148.00TSRO170526C001480005.715.908.100.000.00%311361.47%
149.00TSRO170526C001490004.707.309.400.000.00%101084.13%
150.00TSRO170526C001500007.000.000.000.000.00%3810.00%
152.50TSRO170526C001525004.400.000.000.000.00%10100.00%
155.00TSRO170526C001550002.800.000.000.000.00%32780.00%
157.50TSRO170526C001575002.000.000.000.000.00%7123.13%
160.00TSRO170526C001600001.900.000.000.000.00%14296.25%
162.50TSRO170526C001625000.780.000.000.000.00%102212.50%
165.00TSRO170526C001650001.000.751.75-0.30-23.08%1730279.20%
167.50TSRO170526C001675001.000.000.000.000.00%2225.00%
170.00TSRO170526C001700001.000.152.800.000.00%100107.23%
175.00TSRO170526C001750000.500.402.050.000.00%310120.31%
177.50TSRO170526C001775000.550.252.700.000.00%100137.40%
180.00TSRO170526C001800000.550.000.000.000.00%31125.00%
205.00TSRO170526C002050000.550.000.850.000.00%1010173.05%
207.50TSRO170526C002075000.600.002.900.000.00%100232.62%
210.00TSRO170526C002100000.600.003.000.000.00%100241.46%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
105.00TSRO170526P001050001.100.054.400.000.00%1010355.18%
110.00TSRO170526P001100000.040.000.000.000.00%4450.00%
125.00TSRO170526P001250000.250.000.95-2.00-88.89%15151.76%
126.00TSRO170526P001260001.150.152.500.000.00%2020190.04%
127.00TSRO170526P001270000.350.100.900.000.00%2210144.34%
132.00TSRO170526P001320000.600.002.700.000.00%120158.89%
133.00TSRO170526P001330000.550.002.450.000.00%1829149.02%
135.00TSRO170526P001350000.200.000.60-0.90-81.82%221396.48%
137.00TSRO170526P001370004.101.203.500.000.00%26161.72%
140.00TSRO170526P001400000.150.000.000.000.00%41625.00%
141.00TSRO170526P001410000.650.000.000.000.00%131525.00%
142.00TSRO170526P001420000.550.000.000.000.00%5725.00%
143.00TSRO170526P001430000.650.000.000.000.00%81025.00%
144.00TSRO170526P001440000.800.000.000.000.00%161725.00%
145.00TSRO170526P001450000.200.000.000.000.00%1612712.50%
146.00TSRO170526P001460001.250.000.000.000.00%10512.50%
147.00TSRO170526P001470000.700.000.000.000.00%75012.50%
148.00TSRO170526P001480002.350.000.000.000.00%606512.50%
149.00TSRO170526P001490000.800.000.000.000.00%2212.50%
150.00TSRO170526P001500001.720.000.000.000.00%412812.50%
152.50TSRO170526P001525003.000.000.000.000.00%8136.25%
155.00TSRO170526P001550004.994.606.300.000.00%74098.71%
165.00TSRO170526P0016500012.8912.1015.300.000.00%500135.23%
170.00TSRO170526P0017000017.6716.9020.000.000.00%750156.59%