TDOC - Teladoc Health, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDOC200529C001350002020-05-26 9:55AM EDT135.0028.1033.6037.700.00-105290.63%
TDOC200529C001400002020-05-28 11:50AM EDT140.0028.0028.9032.000.00-53233.59%
TDOC200529C001450002020-05-29 9:45AM EDT145.0027.8524.0027.10+2.90+11.62%15208.30%
TDOC200529C001490002020-05-28 10:01AM EDT149.0017.3920.4023.400.00---204.88%
TDOC200529C001500002020-05-29 10:11AM EDT150.0021.5019.3021.50+3.40+18.78%343160.35%
TDOC200529C001525002020-05-29 9:53AM EDT152.5020.3217.0019.00+2.92+16.78%226151.56%
TDOC200529C001550002020-05-29 9:54AM EDT155.0017.8014.4016.60+3.30+22.76%162133.98%
TDOC200529C001575002020-05-29 9:52AM EDT157.5015.2011.6014.30+4.50+42.06%166113.09%
TDOC200529C001600002020-05-29 10:13AM EDT160.0010.509.5011.70+2.69+34.44%11146104.00%
TDOC200529C001625002020-05-29 9:42AM EDT162.5011.007.109.30+5.80+111.54%199889.75%
TDOC200529C001650002020-05-29 10:16AM EDT165.005.504.807.00+2.20+66.67%3918977.05%
TDOC200529C001675002020-05-29 10:07AM EDT167.504.112.155.20+1.81+78.70%68562.50%
TDOC200529C001700002020-05-29 10:16AM EDT170.001.702.002.50+0.95+126.67%4030663.38%
TDOC200529C001725002020-05-29 10:16AM EDT172.500.650.701.15+0.25+62.50%13250953.76%
TDOC200529C001750002020-05-29 10:19AM EDT175.000.300.300.55-0.15-33.33%13641355.76%
TDOC200529C001775002020-05-29 9:41AM EDT177.500.400.050.20+0.25+166.67%2347053.13%
TDOC200529C001800002020-05-29 10:14AM EDT180.000.050.050.15-0.05-50.00%824863.28%
TDOC200529C001825002020-05-28 2:17PM EDT182.500.150.000.250.00-3812478.52%
TDOC200529C001850002020-05-29 9:53AM EDT185.000.050.000.050.00-1125970.31%
TDOC200529C001875002020-05-28 11:10AM EDT187.500.060.000.100.00-96988.28%
TDOC200529C001900002020-05-29 10:13AM EDT190.000.030.000.05-0.02-40.00%3027389.84%
TDOC200529C001925002020-05-28 1:02PM EDT192.500.050.000.000.00-13850.00%
TDOC200529C001950002020-05-28 1:41PM EDT195.000.030.000.050.00-1180107.81%
TDOC200529C001975002020-05-28 9:38AM EDT197.500.100.000.550.00-377166.21%
TDOC200529C002000002020-05-29 9:46AM EDT200.000.030.000.05+0.02+200.00%12,273125.00%
TDOC200529C002025002020-05-28 3:11PM EDT202.500.050.000.050.00-363132.81%
TDOC200529C002050002020-05-28 9:54AM EDT205.000.080.000.000.00-19150.00%
TDOC200529C002075002020-05-26 3:49PM EDT207.500.050.000.050.00-818149.22%
TDOC200529C002100002020-05-29 9:33AM EDT210.000.050.000.15+0.03+150.00%1425179.69%
TDOC200529C002150002020-05-27 9:31AM EDT215.000.050.000.250.00-28210.55%
TDOC200529C002200002020-05-22 3:26PM EDT220.000.120.000.500.00-1140253.13%
TDOC200529C002250002020-05-27 9:32AM EDT225.000.040.000.550.00-28275.00%
TDOC200529C002300002020-05-27 11:38AM EDT230.000.180.000.300.00-17267.19%
TDOC200529C002350002020-05-26 9:50AM EDT235.002.150.000.050.00-255228.13%
TDOC200529C002400002020-05-22 10:41AM EDT240.000.050.000.500.00-24321.09%
TDOC200529C002450002020-05-18 1:02PM EDT245.000.280.000.500.00-14336.72%
TDOC200529C002500002020-05-14 11:11AM EDT250.000.400.000.200.00-1023310.94%
TDOC200529C002550002020-05-13 3:44PM EDT255.000.370.000.000.00-110250.00%
TDOC200529C002600002020-05-12 1:00PM EDT260.000.30-0.500.00--5424.81%
TDOC200529C002700002020-05-13 7:05PM EDT270.000.850.000.000.00-240550.00%
TDOC200529C002800002020-05-13 7:05PM EDT280.001.600.000.000.00-2250.00%
TDOC200529C002850002020-05-13 7:05PM EDT285.000.700.000.000.00--150.00%
TDOC200529C002950002020-04-29 3:57PM EDT295.000.650.000.800.00--1505.86%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TDOC200529P000850002020-05-20 1:03PM EDT85.000.050.000.500.00--10628.91%
TDOC200529P001000002020-05-20 12:29PM EDT100.000.100.000.500.00-15494.92%
TDOC200529P001100002020-05-13 7:05PM EDT110.000.700.000.000.00-28100.00%
TDOC200529P001150002020-05-13 7:05PM EDT115.000.850.000.000.00-1150.00%
TDOC200529P001200002020-05-27 12:00PM EDT120.000.05-0.200.00---330.08%
TDOC200529P001250002020-05-21 9:30AM EDT125.000.150.000.500.00-313307.03%
TDOC200529P001300002020-05-28 10:36AM EDT130.000.040.000.000.00-34950.00%
TDOC200529P001350002020-05-28 12:46PM EDT135.000.040.000.550.00-2833244.53%
TDOC200529P001400002020-05-29 9:33AM EDT140.000.050.000.10-0.03-37.50%25190162.50%
TDOC200529P001450002020-05-29 9:30AM EDT145.000.050.000.10-0.06-54.55%1278135.94%
TDOC200529P001480002020-05-28 3:46PM EDT148.000.100.000.150.00-738128.13%
TDOC200529P001490002020-05-29 9:48AM EDT149.000.010.000.15-0.09-90.00%581122.66%
TDOC200529P001500002020-05-29 9:56AM EDT150.000.050.000.05-0.05-50.00%13471100.78%
TDOC200529P001525002020-05-29 9:31AM EDT152.500.140.000.20-0.01-6.67%11130108.98%
TDOC200529P001550002020-05-29 10:20AM EDT155.000.100.050.40-0.07-41.18%14643111.13%
TDOC200529P001575002020-05-29 9:47AM EDT157.500.100.000.20-0.15-60.00%112081.25%
TDOC200529P001600002020-05-29 10:17AM EDT160.000.100.050.20-0.30-75.00%4232170.12%
TDOC200529P001625002020-05-29 10:12AM EDT162.500.220.050.25-0.58-72.50%1216257.81%
TDOC200529P001650002020-05-29 10:13AM EDT165.000.300.200.45-0.98-76.56%5028352.54%
TDOC200529P001675002020-05-29 10:17AM EDT167.500.500.450.65-2.00-80.00%149245.36%
TDOC200529P001700002020-05-29 10:13AM EDT170.001.391.001.25-2.81-66.90%2623535.21%
TDOC200529P001725002020-05-29 10:14AM EDT172.503.502.102.65-1.48-29.72%157125.00%
TDOC200529P001750002020-05-29 10:16AM EDT175.004.983.805.80-2.82-36.15%2512571.09%
TDOC200529P001775002020-05-29 9:47AM EDT177.505.306.008.10-3.10-36.90%23781.35%
TDOC200529P001800002020-05-29 9:46AM EDT180.007.568.3010.30-2.84-27.31%29180.66%
TDOC200529P001825002020-05-29 9:38AM EDT182.5011.1010.8013.20-1.18-9.61%353119.24%
TDOC200529P001850002020-05-29 10:12AM EDT185.0014.0313.5015.60-3.46-19.78%232128.91%
TDOC200529P001875002020-05-27 10:09AM EDT187.5037.8016.7018.500.00-1998.24%
TDOC200529P001900002020-05-27 10:19AM EDT190.0037.8917.2020.600.00-511157.03%
TDOC200529P001925002020-05-12 3:25PM EDT192.5013.5020.6023.500.00-1911195.12%
TDOC200529P001950002020-05-22 1:02PM EDT195.0021.4923.2025.900.00-15203.22%
TDOC200529P001975002020-05-27 10:19AM EDT197.5045.4825.2028.600.00-53228.52%
TDOC200529P002000002020-05-28 12:07PM EDT200.0032.4028.2030.900.00-13229.59%
TDOC200529P002025002020-05-13 7:05PM EDT202.5024.600.000.000.00-330.00%
TDOC200529P002050002020-05-14 11:04AM EDT205.0029.5032.1035.900.00--55254.49%
TDOC200529P002075002020-05-13 7:05PM EDT207.5025.9033.5036.600.00--10.00%
TDOC200529P002900002020-05-27 9:54AM EDT290.00140.20117.60120.800.00-22551.56%