U.S. Markets open in 24 mins

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.16+7.14 (+5.25%)
At close: 4:00PM EDT
138.07 -5.09 (-3.56%)
Pre-Market: 09:06AM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDOC211015C000750002021-06-09 11:18AM EDT75.0078.9088.8592.350.00-11466.55%
TDOC211015C000800002021-06-14 12:09AM EDT80.0074.2084.0086.950.00--2432.47%
TDOC211015C000900002021-06-07 9:43AM EDT90.0059.0074.3576.650.00-18375.00%
TDOC211015C000950002021-06-08 10:06AM EDT95.0063.7169.2572.900.00-57354.66%
TDOC211015C001000002021-06-22 10:55AM EDT100.0056.1762.8066.400.00-117316.00%
TDOC211015C001100002021-06-03 9:42AM EDT110.0041.8053.6557.000.00-37277.59%
TDOC211015C001150002021-06-22 9:30AM EDT115.0041.7449.5052.500.00-516261.93%
TDOC211015C001200002021-06-18 9:54AM EDT120.0042.5046.7549.800.00-410259.11%
TDOC211015C001300002021-06-15 9:44AM EDT130.0036.1538.9040.700.00-166229.25%
TDOC211015C001350002021-06-22 1:49PM EDT135.0035.0534.5036.75+5.97+20.53%275214.84%
TDOC211015C001450002021-06-23 1:47PM EDT145.0025.1026.8027.900.00-14762186.11%
TDOC211015C001500002021-06-24 10:57AM EDT150.0024.1023.9024.85+2.11+9.60%2845178.94%
TDOC211015C001550002021-06-24 10:40AM EDT155.0020.9820.9021.30+1.88+9.84%111,678169.09%
TDOC211015C001600002021-06-24 11:19AM EDT160.0018.4018.2018.55+2.15+13.23%32475162.07%
TDOC211015C001650002021-06-24 11:19AM EDT165.0016.0115.8516.35+1.56+10.80%10266157.13%
TDOC211015C001700002021-06-24 10:37AM EDT170.0013.5414.3514.80+1.29+10.53%1217156.29%
TDOC211015C001750002021-06-24 11:36AM EDT175.0012.8011.9012.75+2.45+23.67%23509149.66%
TDOC211015C001850002021-06-23 1:44PM EDT185.007.959.059.40+0.10+1.27%1239143.09%
TDOC211015C001900002021-06-23 10:42AM EDT190.007.608.108.35+0.91+13.60%19940142.51%
TDOC211015C001950002021-06-24 9:55AM EDT195.006.366.356.75+0.62+10.80%3246135.69%
TDOC211015C002000002021-06-24 10:57AM EDT200.005.755.706.00+0.85+17.35%16967135.80%
TDOC211015C002100002021-06-24 10:31AM EDT210.004.004.304.60+0.40+11.11%31503133.94%
TDOC211015C002200002021-06-24 12:10PM EDT220.003.403.253.40+0.90+36.00%34480131.91%
TDOC211015C002300002021-06-24 12:36PM EDT230.002.412.282.54+0.43+21.72%22271129.35%
TDOC211015C002500002021-06-24 11:32AM EDT250.001.391.311.60+0.23+19.83%6667129.44%
TDOC211015C002600002021-06-18 3:01PM EDT260.001.070.921.25+0.12+12.63%15294128.52%
TDOC211015C002700002021-06-24 10:42AM EDT270.000.840.741.10+0.04+5.00%39894130.62%
TDOC211015C002800002021-06-22 12:03PM EDT280.000.610.610.85-0.08-11.59%1792131.06%
TDOC211015C002900002021-06-23 2:04PM EDT290.000.500.450.700.00-1230131.25%
TDOC211015C003000002021-06-23 10:21AM EDT300.000.550.400.65+0.02+3.77%1869134.38%
TDOC211015C003200002021-05-26 10:54AM EDT320.000.410.230.550.00-130137.60%
TDOC211015C003300002021-06-23 10:21AM EDT330.000.300.300.50-0.10-25.00%116142.38%
TDOC211015C003400002021-05-06 10:15AM EDT340.000.500.402.500.00-316179.37%
TDOC211015C003500002021-06-03 1:21PM EDT350.000.410.080.500.00-1285144.14%
TDOC211015C003600002021-06-23 10:22AM EDT360.000.210.130.500.00-4278149.41%
TDOC211015C003700002021-04-29 9:30AM EDT370.001.100.150.600.00-49156.54%
TDOC211015C003800002021-04-28 10:36AM EDT380.000.980.140.600.00-15159.86%
TDOC211015C004000002021-05-14 12:31PM EDT400.000.300.130.400.00-189159.77%
TDOC211015C004100002021-05-07 12:35PM EDT410.000.350.052.450.00-23202.64%
TDOC211015C004300002021-06-16 9:57AM EDT430.000.100.060.350.00-1607164.06%
TDOC211015C004400002021-06-09 10:48AM EDT440.000.540.021.620.00-125199.51%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDOC211015P000850002021-06-18 11:25AM EDT85.000.450.190.450.00-125102.15%
TDOC211015P000900002021-06-16 2:43PM EDT90.000.840.200.550.00-314494.87%
TDOC211015P000950002021-06-22 3:33PM EDT95.000.850.300.850.00-33492.48%
TDOC211015P001000002021-06-22 12:14PM EDT100.000.950.541.100.00-364089.26%
TDOC211015P001050002021-06-21 2:28PM EDT105.001.460.951.200.00-61,17784.67%
TDOC211015P001150002021-06-22 9:39AM EDT115.002.001.652.05-0.47-19.03%217075.98%
TDOC211015P001200002021-06-24 11:06AM EDT120.002.452.052.69-0.11-4.30%232471.24%
TDOC211015P001250002021-06-22 2:46PM EDT125.003.003.103.40-1.06-26.11%21,36868.56%
TDOC211015P001300002021-06-21 3:39PM EDT130.005.503.904.250.00-11,66363.35%
TDOC211015P001400002021-06-24 11:28AM EDT140.006.306.356.70-0.95-13.10%192,78653.16%
TDOC211015P001450002021-06-23 1:11PM EDT145.007.807.708.05-1.15-12.85%522,24146.27%
TDOC211015P001500002021-06-24 10:35AM EDT150.009.809.5010.00-1.05-9.68%402,59838.26%
TDOC211015P001550002021-06-24 10:04AM EDT155.0011.7411.3011.70-1.43-10.86%122,1230.00%
TDOC211015P001600002021-06-24 10:15AM EDT160.0014.3013.4013.90-2.00-12.27%281,1230.00%
TDOC211015P001650002021-06-24 10:39AM EDT165.0016.8016.1017.00-1.65-8.94%122,6680.00%
TDOC211015P001700002021-06-23 11:08AM EDT170.0019.7018.5519.40-2.01-9.26%31,1220.00%
TDOC211015P001800002021-06-24 10:39AM EDT180.0026.0026.0026.55-4.63-15.12%51,5130.00%
TDOC211015P002000002021-06-17 12:35PM EDT200.0052.3040.1041.150.00-21,1900.00%
TDOC211015P002100002021-06-18 12:00PM EDT210.0055.2749.1550.000.00-41730.00%
TDOC211015P002200002021-06-18 12:00PM EDT220.0064.4757.5558.950.00-47670.00%
TDOC211015P002300002021-06-14 11:46AM EDT230.0072.0266.3568.350.00-13750.00%
TDOC211015P002400002021-04-29 10:24AM EDT240.0073.1089.2591.000.00-2450.00%
TDOC211015P002500002021-06-07 11:08AM EDT250.0099.5084.5087.350.00-1470.00%
TDOC211015P002600002021-05-28 9:51AM EDT260.0097.0094.2596.85-10.08-9.41%5740.00%
TDOC211015P002800002021-05-12 10:39AM EDT280.00126.02125.30128.500.00-1190.00%
TDOC211015P002900002021-04-22 12:33PM EDT290.00109.63147.50152.000.00-36178.59%
TDOC211015P003100002021-03-16 10:39AM EDT310.00120.65118.85121.75+7.80+6.91%1450.00%
TDOC211015P003200002021-03-26 3:37PM EDT320.00147.44137.25141.500.00-110.00%
TDOC211015P003400002021-03-02 10:35AM EDT340.00122.95156.55160.050.00--10.00%
TDOC211015P003600002021-05-27 9:31AM EDT360.00213.20194.45198.200.00--20.00%
TDOC211015P003700002021-03-24 10:15AM EDT370.00185.55186.00191.000.00-450.00%
TDOC211015P003900002021-03-02 10:35AM EDT390.00167.95206.05210.200.00--10.00%
TDOC211015P004300002021-02-23 1:17PM EDT430.00190.50251.50256.500.00--80.00%
TDOC211015P004400002021-05-13 10:56AM EDT440.00303.20282.55287.500.00-100.00%