U.S. Markets closed

Tesaro, Inc. (TSRO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
119.04+0.37 (+0.31%)
At close: 4:00PM EDT
People also watch
CLVSPBYIKITEPTLAAGIO
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170929C001000002017-08-25 11:44PM EDT100.0022.6225.3028.500.00-1010306.74%
TSRO170929C001080002017-09-19 3:58PM EDT108.0010.909.1013.800.00-1064.99%
TSRO170929C001100002017-09-20 10:02AM EDT110.0011.007.3011.700.00-11057.62%
TSRO170929C001150002017-09-20 10:51AM EDT115.009.003.506.600.00-533578.37%
TSRO170929C001160002017-09-22 2:39PM EDT116.004.004.006.30-1.50-27.27%5162.31%
TSRO170929C001170002017-09-22 11:48PM EDT117.003.002.355.600.00-1051.51%
TSRO170929C001190002017-09-22 11:48PM EDT119.002.451.354.200.00-17075.24%
TSRO170929C001200002017-09-22 3:59PM EDT120.002.251.103.70-1.05-31.82%2511651.15%
TSRO170929C001210002017-09-22 3:41PM EDT121.001.900.552.900.00-107867.82%
TSRO170929C001220002017-09-22 11:48PM EDT122.001.420.552.600.00-3369.39%
TSRO170929C001230002017-09-12 10:38AM EDT123.001.970.553.800.00-115167.87%
TSRO170929C001240002017-09-18 9:30AM EDT124.002.000.202.000.00-102051.81%
TSRO170929C001250002017-09-22 2:38PM EDT125.001.000.151.80-1.05-51.22%614054.10%
TSRO170929C001260002017-09-22 3:35PM EDT126.000.700.001.85-0.80-53.33%46057.72%
TSRO170929C001270002017-09-22 3:38PM EDT127.000.700.501.30-1.20-63.16%201061.77%
TSRO170929C001280002017-09-22 11:48PM EDT128.000.600.002.800.00-1178.81%
TSRO170929C001300002017-09-20 10:16AM EDT130.001.400.451.750.00-47980.42%
TSRO170929C001350002017-09-22 9:56AM EDT135.002.040.001.65-4.21-67.36%12292.29%
TSRO170929C001400002017-09-22 9:56AM EDT140.001.950.001.85-1.35-40.91%117113.67%
TSRO170929C001450002017-09-19 11:03AM EDT145.000.100.001.750.00-416128.47%
TSRO170929C001500002017-09-01 11:50PM EDT150.002.271.603.200.00-230193.12%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO170929P000900002017-09-08 11:54PM EDT90.000.450.002.450.00-1010193.75%
TSRO170929P000950002017-09-08 11:54PM EDT95.002.150.002.600.00-110167.97%
TSRO170929P000985002017-09-08 11:54PM EDT98.501.100.352.950.00-100160.06%
TSRO170929P000995002017-09-15 11:45PM EDT99.500.850.003.100.00-1010150.83%
TSRO170929P001000002017-09-12 9:30AM EDT100.001.050.002.900.00-921144.63%
TSRO170929P001010002017-09-14 9:30AM EDT101.000.850.002.600.00-1010133.89%
TSRO170929P001020002017-09-15 11:45PM EDT102.000.900.002.700.00-1010129.88%
TSRO170929P001050002017-09-08 9:30AM EDT105.001.650.601.50-0.30-15.38%102103.42%
TSRO170929P001070002017-09-21 9:53AM EDT107.001.370.002.100.00-11092.58%
TSRO170929P001090002017-09-14 9:30AM EDT109.002.000.053.900.00-1010105.81%
TSRO170929P001100002017-09-19 9:30AM EDT110.001.100.001.350.00-1026665.04%
TSRO170929P001110002017-09-22 9:42AM EDT111.000.500.001.75-3.00-85.71%101065.77%
TSRO170929P001120002017-09-22 9:30AM EDT112.000.900.001.45+0.15+20.00%102056.15%
TSRO170929P001130002017-09-22 11:48PM EDT113.001.850.051.750.00-101055.42%
TSRO170929P001140002017-09-15 11:45PM EDT114.003.701.355.400.00-100101.78%
TSRO170929P001150002017-09-15 12:44PM EDT115.003.001.705.50-0.71-19.14%55298.54%
TSRO170929P001180002017-09-22 11:49PM EDT118.002.701.103.400.00-304070.46%
TSRO170929P001190002017-09-22 11:49PM EDT119.004.001.403.800.00-101068.75%
TSRO170929P001200002017-09-22 11:30AM EDT120.004.351.554.60-0.85-16.35%43373.54%
TSRO170929P001230002017-09-07 9:39AM EDT123.005.007.009.100.00-2020103.76%
TSRO170929P001250002017-09-06 10:27AM EDT125.003.558.3010.800.00-510107.40%
TSRO170929P001350002017-09-08 11:54PM EDT135.0011.0515.3018.000.00-506087.65%
TSRO170929P001650002017-09-22 11:49PM EDT165.0046.0043.7047.900.00-420226.47%