U.S. Markets open in 2 hrs 21 mins

Tesaro, Inc. (TSRO)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
146.72-3.05 (-2.04%)
At close: 4:00PM EDT
People also watch
CLVSPBYIKITEPTLAAGIO
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170630C001090002017-06-02 11:57PM EDT109.0038.0041.4045.200.00-11317.14%
TSRO170630C001190002017-06-02 11:57PM EDT119.0032.7032.5036.000.00-11274.51%
TSRO170630C001230002017-06-09 11:51PM EDT123.0031.1018.9020.900.00-110.00%
TSRO170630C001250002017-06-02 11:57PM EDT125.0027.1627.3030.900.00-11252.73%
TSRO170630C001290002017-06-14 10:53AM EDT129.0023.2116.7019.800.00-2181.25%
TSRO170630C001300002017-06-23 3:11PM EDT130.0019.5015.3019.00-2.50-11.36%33073.54%
TSRO170630C001310002017-06-19 9:54AM EDT131.0010.0012.2015.80-11.74-54.00%15049.81%
TSRO170630C001320002017-06-22 5:59PM EDT132.009.5016.9020.600.00-1010148.73%
TSRO170630C001330002017-06-09 11:51PM EDT133.0023.2511.8014.100.00-1160.74%
TSRO170630C001350002017-06-22 5:59PM EDT135.0014.5114.4017.807.40104.08%55137.96%
TSRO170630C001370002017-06-22 5:59PM EDT137.004.9012.7016.000.00-1010130.52%
TSRO170630C001380002017-06-22 5:59PM EDT138.005.7012.1015.200.00-55129.47%
TSRO170630C001390002017-06-20 3:25PM EDT139.004.9911.2014.300.00-156124.98%
TSRO170630C001400002017-06-23 3:51PM EDT140.0011.007.1010.30-1.00-8.33%41968.41%
TSRO170630C001410002017-06-22 5:59PM EDT141.004.509.5012.700.00-33117.92%
TSRO170630C001420002017-06-23 3:48PM EDT142.0010.005.609.405.45119.78%44770.85%
TSRO170630C001430002017-06-23 11:18AM EDT143.009.585.308.804.5690.84%14773.51%
TSRO170630C001440002017-06-12 4:53PM EDT144.008.007.7011.000.00-10116.72%
TSRO170630C001450002017-06-23 11:18AM EDT145.008.084.307.60-0.27-3.23%134374.07%
TSRO170630C001460002017-06-13 9:30AM EDT146.009.606.609.500.00-1015112.52%
TSRO170630C001470002017-06-19 9:58AM EDT147.002.502.906.00-0.62-19.87%6166.94%
TSRO170630C001480002017-06-20 10:36AM EDT148.001.825.208.100.00-434105.76%
TSRO170630C001500002017-06-23 3:55PM EDT150.003.202.454.60-3.30-50.77%416972.12%
TSRO170630C001525002017-06-23 1:00PM EDT152.505.101.704.30-0.10-1.92%173177.42%
TSRO170630C001550002017-06-23 3:56PM EDT155.002.100.902.95-1.80-46.15%112071.24%
TSRO170630C001575002017-06-09 11:51PM EDT157.504.702.905.100.00-2023116.99%
TSRO170630C001600002017-06-23 10:29AM EDT160.002.190.101.250.199.50%115963.23%
TSRO170630C001625002017-06-02 11:57PM EDT162.5011.605.509.600.00-11195.26%
TSRO170630C001650002017-06-23 12:26PM EDT165.001.600.002.00-1.96-55.06%303387.60%
TSRO170630C001675002017-06-23 11:39AM EDT167.501.000.001.60-5.55-84.73%7589.36%
TSRO170630C001700002017-06-23 11:45PM EDT170.000.650.550.750.00-22091.36%
TSRO170630C001725002017-06-23 11:45PM EDT172.500.650.002.700.00-200119.24%
TSRO170630C001775002017-06-02 11:57PM EDT177.506.001.706.000.00-1010189.31%
TSRO170630C001800002017-06-08 9:30AM EDT180.002.510.903.000.00-525155.91%
TSRO170630C001825002017-06-16 11:57PM EDT182.501.160.402.950.00-30155.66%
TSRO170630C001850002017-06-22 12:23PM EDT185.002.000.000.90-0.59-22.78%354118.65%
TSRO170630C001875002017-06-09 9:30AM EDT187.501.000.402.95-3.00-75.00%1020168.60%
TSRO170630C001900002017-06-02 11:57PM EDT190.001.700.654.400.00-1010197.07%
TSRO170630C001925002017-06-07 9:30AM EDT192.500.700.502.400.00-1020174.12%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170630P000950002017-06-13 12:57PM EDT95.000.400.002.950.00-327272.07%
TSRO170630P001000002017-06-02 11:57PM EDT100.001.400.003.200.00-2020251.37%
TSRO170630P001080002017-06-02 11:57PM EDT108.002.400.053.000.00-1010208.40%
TSRO170630P001090002017-06-02 11:57PM EDT109.001.250.103.200.00-1010208.11%
TSRO170630P001100002017-06-02 11:57PM EDT110.001.900.102.850.00-1515196.92%
TSRO170630P001110002017-06-12 9:31AM EDT111.002.100.053.500.7454.41%105202.69%
TSRO170630P001120002017-06-12 4:53PM EDT112.002.150.053.400.00-100196.14%
TSRO170630P001130002017-06-12 4:53PM EDT113.002.350.053.400.00-100191.31%
TSRO170630P001140002017-06-12 9:31AM EDT114.002.500.053.50-1.10-30.56%110188.09%
TSRO170630P001150002017-06-02 11:57PM EDT115.002.600.603.300.00-1010188.72%
TSRO170630P001160002017-06-09 11:51PM EDT116.002.001.903.500.00-105204.98%
TSRO170630P001180002017-06-12 4:53PM EDT118.003.700.604.200.00-130186.67%
TSRO170630P001200002017-06-22 3:35PM EDT120.000.250.000.35-0.42-62.69%8030992.38%
TSRO170630P001220002017-06-23 9:30AM EDT122.000.230.001.30-3.49-93.82%66112.79%
TSRO170630P001230002017-06-23 3:53PM EDT123.000.200.001.00-1.30-86.67%237102.25%
TSRO170630P001250002017-06-20 10:48AM EDT125.001.100.002.850.00-68311126.56%
TSRO170630P001260002017-06-20 1:27PM EDT126.001.000.003.400.00-511129.49%
TSRO170630P001270002017-06-09 11:51PM EDT127.0010.004.306.400.00-133202.37%
TSRO170630P001290002017-06-22 5:59PM EDT129.000.400.350.700.00-27081.05%
TSRO170630P001300002017-06-20 10:31AM EDT130.002.300.003.200.00-1920108.59%
TSRO170630P001310002017-06-22 5:59PM EDT131.002.000.103.400.00-1010107.57%
TSRO170630P001320002017-06-23 3:58PM EDT132.000.750.002.45-0.85-53.12%14690.33%
TSRO170630P001350002017-06-23 2:06PM EDT135.000.750.251.95-0.10-11.76%73474.17%
TSRO170630P001390002017-06-19 10:18AM EDT139.006.602.504.70-4.00-37.74%451101.61%
TSRO170630P001400002017-06-23 3:11PM EDT140.001.400.953.20-0.10-6.67%210770.07%
TSRO170630P001410002017-06-21 2:32PM EDT141.004.501.003.200.00-12065.21%
TSRO170630P001430002017-06-19 9:39AM EDT143.0011.004.006.501.0010.00%22102.86%
TSRO170630P001440002017-06-02 11:57PM EDT144.0010.207.3010.300.00-1010149.02%
TSRO170630P001450002017-06-23 3:58PM EDT145.003.501.905.20-5.58-61.45%2263.97%
TSRO170630P001460002017-06-22 5:59PM EDT146.003.152.355.000.00-2058.91%
TSRO170630P001480002017-06-22 5:59PM EDT148.003.002.656.000.00-101053.05%
TSRO170630P001500002017-06-23 2:38PM EDT150.003.754.507.90-6.90-64.79%113063.04%
TSRO170630P001550002017-06-23 9:55AM EDT155.0010.708.1011.602.5631.45%6664.84%
TSRO170630P001575002017-06-22 5:59PM EDT157.509.868.5011.300.00-4050.98%
TSRO170630P001700002017-06-23 2:02PM EDT170.0018.0021.8025.80-10.25-36.28%75186.52%