U.S. Markets closed

Tesaro, Inc. (TSRO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
121.62+2.88 (+2.43%)
At close: 4:00PM EDT

121.34 -0.28 (-0.23%)
After hours: 4:05PM EDT

People also watch
CLVSPBYIKITEPTLAAGIO
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170922C000800002017-08-23 10:06AM EDT80.0040.3044.3047.900.00-516625.88%
TSRO170922C001100002017-09-08 11:53PM EDT110.0011.0010.5013.900.00-10115.23%
TSRO170922C001120002017-08-18 11:55PM EDT112.007.706.909.300.00-110.00%
TSRO170922C001130002017-08-24 3:12PM EDT113.0016.1013.8016.800.00-13301.76%
TSRO170922C001150002017-09-20 10:12AM EDT115.007.004.708.60+3.50+100.00%1014130.13%
TSRO170922C001160002017-09-15 12:27PM EDT116.003.001.305.90-5.40-64.29%8354.30%
TSRO170922C001170002017-09-15 11:44PM EDT117.004.001.355.500.00-1172.46%
TSRO170922C001180002017-09-19 12:43PM EDT118.002.513.605.700.00-410168.46%
TSRO170922C001190002017-09-20 10:31PM EDT119.002.861.505.200.00-717105.42%
TSRO170922C001200002017-09-20 3:48PM EDT120.002.502.504.20+1.20+92.31%288468.85%
TSRO170922C001210002017-09-20 10:41AM EDT121.002.600.453.90+1.35+108.00%21751.61%
TSRO170922C001220002017-09-20 2:59PM EDT122.001.350.103.00-1.25-48.08%41088.57%
TSRO170922C001230002017-09-20 10:31PM EDT123.000.550.103.300.00-464664.36%
TSRO170922C001240002017-09-20 10:44AM EDT124.001.500.052.50+0.90+150.00%1462.60%
TSRO170922C001250002017-09-19 12:05PM EDT125.000.550.001.350.00-12752.39%
TSRO170922C001260002017-08-11 5:04PM EDT126.004.301.504.800.00-1010137.94%
TSRO170922C001280002017-09-15 11:44PM EDT128.001.270.002.800.00-22102.05%
TSRO170922C001300002017-09-15 11:44PM EDT130.000.250.002.400.00-50110.35%
TSRO170922C001330002017-09-08 3:49PM EDT133.001.500.602.90-5.44-78.39%220152.59%
TSRO170922C001340002017-09-08 12:41PM EDT134.000.470.452.85-6.91-93.63%34155.96%
TSRO170922C001350002017-08-31 11:20AM EDT135.004.454.807.600.00-22309.52%
TSRO170922C001370002017-08-31 10:02AM EDT137.003.303.906.700.00-1020298.83%
TSRO170922C001380002017-09-20 3:41PM EDT138.000.050.001.70-4.95-99.00%11146.78%
TSRO170922C001450002017-09-08 11:53PM EDT145.001.500.002.250.00-11199.80%
TSRO170922C001500002017-09-05 2:14PM EDT150.002.100.002.150.00-36222.85%
TSRO170922C001550002017-09-01 11:50PM EDT155.001.250.502.450.00-20269.14%
TSRO170922C001700002017-08-11 5:04PM EDT170.000.750.002.650.00-1010327.54%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170922P000985002017-09-15 11:45PM EDT98.500.600.002.500.00-1010248.14%
TSRO170922P001000002017-09-15 11:45PM EDT100.000.560.001.40-0.24-30.00%110199.41%
TSRO170922P001010002017-09-15 11:45PM EDT101.000.750.002.850.00-1010236.04%
TSRO170922P001040002017-09-08 11:54PM EDT104.001.200.202.900.00-11215.72%
TSRO170922P001050002017-09-08 9:30AM EDT105.001.300.252.80-1.96-60.12%100205.47%
TSRO170922P001070002017-09-18 3:08PM EDT107.000.200.001.300.00-1030142.19%
TSRO170922P001090002017-09-20 11:34AM EDT109.000.050.001.70-0.60-92.31%123137.89%
TSRO170922P001100002017-09-20 9:56AM EDT110.000.200.001.45-0.15-42.86%2455123.34%
TSRO170922P001120002017-08-04 11:45PM EDT112.004.602.154.900.00-100213.57%
TSRO170922P001130002017-09-20 10:32PM EDT113.000.600.002.400.00-33120.36%
TSRO170922P001150002017-09-19 9:57AM EDT115.001.200.001.800.00-101190.72%
TSRO170922P001160002017-09-12 10:37AM EDT116.004.300.804.900.00-111147.80%
TSRO170922P001170002017-09-20 10:32PM EDT117.002.550.001.850.00-313174.12%
TSRO170922P001180002017-09-18 10:23AM EDT118.002.450.001.150.00-102052.25%
TSRO170922P001190002017-09-18 2:40PM EDT119.002.550.002.300.00-202062.45%
TSRO170922P001200002017-09-20 3:05PM EDT120.001.450.101.50-1.30-47.27%510862.11%
TSRO170922P001210002017-09-15 1:50PM EDT121.005.503.607.70-3.49-38.82%12166.31%
TSRO170922P001250002017-09-12 1:15PM EDT125.008.997.6010.800.00-433203.08%
TSRO170922P001310002017-09-08 11:54PM EDT131.006.9910.9014.000.00-11181.15%
TSRO170922P001330002017-09-01 11:50PM EDT133.006.085.207.500.00-100.00%
TSRO170922P001650002017-09-18 2:29PM EDT165.0045.7041.5045.600.00-21121203.52%