U.S. Markets closed

Tesaro, Inc. (TSRO)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
131.97+2.95 (+2.29%)
At close: 4:00PM EDT
People also watch
CLVSPBYIKITEPTLAAGIO
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170728C001200002017-07-21 11:49PM EDT120.003.3511.0014.200.00-2259.28%
TSRO170728C001230002017-07-21 11:49PM EDT123.002.358.3011.600.00-1156.06%
TSRO170728C001240002017-07-21 11:49PM EDT124.0011.607.5010.800.00-1655.91%
TSRO170728C001250002017-07-21 2:35PM EDT125.009.366.7010.104.85107.54%528156.10%
TSRO170728C001260002017-07-21 11:49PM EDT126.004.006.009.200.00-1154.91%
TSRO170728C001270002017-07-21 11:49PM EDT127.003.005.308.600.00-2255.66%
TSRO170728C001280002017-07-21 3:32PM EDT128.006.104.607.601.9045.24%4252.78%
TSRO170728C001300002017-07-20 1:39PM EDT130.003.203.306.200.00-222150.88%
TSRO170728C001320002017-07-21 11:49PM EDT132.004.702.305.100.00-2050.95%
TSRO170728C001330002017-07-21 11:49PM EDT133.003.221.704.700.00-2050.44%
TSRO170728C001340002017-06-22 5:59PM EDT134.008.1018.6022.000.00-11291.89%
TSRO170728C001350002017-07-21 12:40PM EDT135.005.351.203.804.35435.00%16151.88%
TSRO170728C001360002017-07-21 11:49PM EDT136.004.000.703.300.00-21068.41%
TSRO170728C001370002017-07-11 11:39AM EDT137.004.500.802.800.00-101351.12%
TSRO170728C001380002017-07-21 11:49PM EDT138.002.250.202.800.00-33050.61%
TSRO170728C001400002017-07-21 3:52PM EDT140.000.900.602.450.50125.00%53358.98%
TSRO170728C001420002017-07-21 12:42PM EDT142.002.000.002.00-1.67-45.50%1456.40%
TSRO170728C001450002017-07-21 2:46PM EDT145.000.760.501.80-5.27-87.40%10569.39%
TSRO170728C001460002017-07-21 11:49PM EDT146.000.900.502.600.00-1080.81%
TSRO170728C001470002017-07-07 11:54PM EDT147.003.402.203.900.00-61111.08%
TSRO170728C001500002017-07-21 3:42PM EDT150.000.400.250.500.20100.00%16762.55%
TSRO170728C001525002017-07-21 11:39AM EDT152.500.910.002.25-3.39-78.84%51591.26%
TSRO170728C001550002017-07-10 10:50AM EDT155.001.000.002.950.00-1010106.59%
TSRO170728C001600002017-07-13 11:35AM EDT160.001.000.003.600.00-1013127.78%
TSRO170728C001625002017-06-22 5:59PM EDT162.502.603.806.800.00-1010200.34%
TSRO170728C001650002017-06-22 5:59PM EDT165.001.903.006.100.00-55195.17%
TSRO170728C001700002017-06-16 11:57PM EDT170.004.903.906.100.00-71217.31%
TSRO170728C001725002017-06-29 9:30AM EDT172.501.600.002.400.00-1030142.68%
TSRO170728C001750002017-06-16 11:57PM EDT175.004.003.004.900.00-13211.57%
TSRO170728C001850002017-06-23 9:30AM EDT185.001.650.502.45-0.63-27.63%1010177.25%
TSRO170728C001900002017-06-19 9:31AM EDT190.002.540.001.80-0.36-12.41%66167.14%
TSRO170728C001950002017-06-19 9:31AM EDT195.002.370.001.901.67238.57%616178.03%
TSRO170728C002000002017-06-16 11:57PM EDT200.001.260.502.200.00-11201.47%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170728P000750002017-07-18 1:14PM EDT75.000.050.001.800.00-23261.04%
TSRO170728P000900002017-07-21 11:49PM EDT90.000.200.004.500.00-55240.92%
TSRO170728P001000002017-07-21 11:49PM EDT100.000.050.000.050.00-1079.69%
TSRO170728P001050002017-06-09 11:51PM EDT105.003.501.603.300.00-80170.56%
TSRO170728P001100002017-06-16 11:57PM EDT110.003.501.202.800.00-66135.84%
TSRO170728P001150002017-07-20 2:05PM EDT115.001.140.002.600.00-11096.68%
TSRO170728P001170002017-07-21 11:49PM EDT117.000.450.001.250.00-101070.22%
TSRO170728P001200002017-07-21 2:59PM EDT120.000.450.001.55-1.18-72.39%412863.18%
TSRO170728P001220002017-07-21 11:49PM EDT122.002.000.002.600.00-5066.97%
TSRO170728P001240002017-07-21 11:49PM EDT124.002.000.052.650.00-1159.18%
TSRO170728P001250002017-07-19 1:17PM EDT125.004.480.252.650.00-1456.49%
TSRO170728P001260002017-07-21 11:49PM EDT126.006.000.302.900.00-1154.39%
TSRO170728P001270002017-07-18 9:43AM EDT127.0010.470.403.200.00-1052.81%
TSRO170728P001290002017-07-20 3:35PM EDT129.003.201.053.700.00-101050.93%
TSRO170728P001300002017-07-21 11:49PM EDT130.004.151.503.500.00-1161.04%
TSRO170728P001350002017-07-21 11:49PM EDT135.005.303.906.900.00-3050.02%
TSRO170728P001360002017-07-21 1:23PM EDT136.003.604.707.50-9.40-72.31%2150.61%
TSRO170728P001400002017-07-21 2:24PM EDT140.007.807.8010.90-3.30-29.73%1155.37%
TSRO170728P001410002017-07-20 9:52AM EDT141.0017.258.8011.700.00-5057.23%
TSRO170728P001450002017-06-16 11:57PM EDT145.0011.5012.2014.500.00-1175.90%
TSRO170728P001500002017-06-22 5:59PM EDT150.0019.908.3011.900.00-660.00%
TSRO170728P001550002017-06-30 11:51PM EDT155.0017.9016.5019.900.00-400.00%