TSRO - Tesaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO180608C000450002018-05-24 10:49AM EDT45.005.104.106.60+1.10+27.50%11086.08%
TSRO180608C000475002018-05-11 11:44PM EDT47.504.154.306.700.00-10127.54%
TSRO180608C000480002018-05-11 11:44PM EDT48.004.144.106.300.00-40125.93%
TSRO180608C000490002018-05-11 11:44PM EDT49.004.453.105.700.00-10117.04%
TSRO180608C000495002018-05-24 7:42PM EDT49.504.341.804.100.00-1185.60%
TSRO180608C000500002018-05-11 11:44PM EDT50.003.022.555.200.00-10114.40%
TSRO180608C000510002018-05-24 7:42PM EDT51.003.031.253.700.00-3388.43%
TSRO180608C000515002018-05-22 12:43PM EDT51.503.381.153.300.00-1186.43%
TSRO180608C000520002018-05-22 11:50AM EDT52.004.310.903.300.00-1287.45%
TSRO180608C000525002018-05-22 12:40PM EDT52.503.071.102.950.00-11189.60%
TSRO180608C000530002018-05-18 12:44PM EDT53.001.601.153.30-0.45-21.95%11099.02%
TSRO180608C000555002018-05-11 11:45PM EDT55.501.501.253.400.00-100120.41%
TSRO180608C000560002018-05-24 7:42PM EDT56.000.850.352.200.00-1192.92%
TSRO180608C000565002018-05-11 11:45PM EDT56.501.250.903.100.00-100117.97%
TSRO180608C000575002018-05-24 7:42PM EDT57.501.250.252.100.00-101098.68%
TSRO180608C000580002018-05-18 11:54PM EDT58.001.500.401.850.00-2299.85%
TSRO180608C000595002018-05-23 12:29PM EDT59.501.100.251.800.00-58104.49%
TSRO180608C000600002018-05-22 11:30AM EDT60.001.000.001.550.00-5597.41%
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO180608P000390002018-05-18 11:55PM EDT39.000.450.201.650.00-111114.36%
TSRO180608P000400002018-05-11 11:45PM EDT40.001.120.051.800.00-20105.37%
TSRO180608P000420002018-05-11 11:45PM EDT42.001.470.152.200.00-2096.78%
TSRO180608P000450002018-05-11 11:45PM EDT45.003.251.153.100.00-1096.34%
TSRO180608P000460002018-05-16 9:53AM EDT46.002.901.403.700.00-2596.88%
TSRO180608P000480002018-05-24 10:37AM EDT48.003.181.904.20+0.18+6.00%11885.45%
TSRO180608P000490002018-05-18 11:55PM EDT49.003.103.105.200.00-2299.95%
TSRO180608P000560002018-05-24 7:42PM EDT56.008.716.7010.600.00-1091.50%