TSRO - Tesaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO180420C000450002018-03-16 2:46PM EDT45.0018.2014.1018.000.00-2201,215.04%
TSRO180420C000500002018-04-17 10:31AM EDT50.006.700.000.000.00-100.00%
TSRO180420C000520002018-04-16 1:46PM EDT52.004.500.000.000.00-1500.00%
TSRO180420C000525002018-04-20 3:40AM EDT52.502.970.000.000.00-1503.13%
TSRO180420C000530002018-04-17 10:28AM EDT53.005.300.000.000.00-606.25%
TSRO180420C000535002018-04-16 2:14PM EDT53.504.440.000.000.00-3012.50%
TSRO180420C000540002018-04-19 3:41PM EDT54.000.600.002.000.00-1027158.01%
TSRO180420C000545002018-04-18 3:47PM EDT54.501.750.000.000.00-10025.00%
TSRO180420C000550002018-04-19 1:26PM EDT55.000.570.000.000.00-3025.00%
TSRO180420C000555002018-04-19 3:58PM EDT55.500.600.000.000.00-30025.00%
TSRO180420C000560002018-04-19 3:58PM EDT56.000.500.000.000.00-30025.00%
TSRO180420C000565002018-04-20 3:40AM EDT56.500.500.000.000.00-1050.00%
TSRO180420C000570002018-04-18 12:00PM EDT57.001.100.000.000.00-1050.00%
TSRO180420C000575002018-04-16 2:13PM EDT57.501.720.000.000.00-3050.00%
TSRO180420C000580002018-04-17 1:14PM EDT58.001.000.000.000.00-6050.00%
TSRO180420C000585002018-04-18 10:24AM EDT58.500.400.000.000.00-50050.00%
TSRO180420C000590002018-04-16 2:01PM EDT59.000.770.000.000.00-8050.00%
TSRO180420C000595002018-04-19 3:22PM EDT59.500.050.000.000.00-2050.00%
TSRO180420C000600002018-04-17 12:10PM EDT60.001.150.000.000.00-3050.00%
TSRO180420C000605002018-04-20 3:40AM EDT60.500.940.000.000.00-8050.00%
TSRO180420C000615002018-04-13 11:52PM EDT61.500.700.001.250.00-33291.60%
TSRO180420C000620002018-04-18 2:05PM EDT62.000.100.000.000.00-10050.00%
TSRO180420C000625002018-04-13 11:52PM EDT62.500.500.001.100.00-55298.24%
TSRO180420C000630002018-04-16 2:01PM EDT63.000.500.000.000.00-1050.00%
TSRO180420C000640002018-04-17 10:29AM EDT64.000.600.000.000.00-3050.00%
TSRO180420C000650002018-04-17 11:09AM EDT65.000.730.000.000.00-2050.00%
TSRO180420C000655002018-04-13 11:52PM EDT65.500.550.000.800.00-11320.70%
TSRO180420C000660002018-04-09 2:19PM EDT66.000.600.001.000.00-24348.05%
TSRO180420C000670002018-04-16 2:40PM EDT67.000.150.000.000.00-13050.00%
TSRO180420C000680002018-04-06 11:46PM EDT68.000.500.001.850.00-55451.17%
TSRO180420C000700002018-04-17 9:30AM EDT70.000.100.000.000.00-1050.00%
TSRO180420C000705002018-03-29 11:58PM EDT70.500.500.300.550.00-10398.83%
TSRO180420C000720002018-03-20 11:30AM EDT72.001.400.303.800.00-11666.99%
TSRO180420C000750002018-04-17 12:50PM EDT75.000.100.000.000.00-9050.00%
TSRO180420C000800002018-04-19 3:48PM EDT80.000.050.000.000.00-200100.00%
TSRO180420C000850002018-03-23 11:53PM EDT85.000.550.002.200.00-78712.11%
TSRO180420C000900002018-03-27 1:46PM EDT90.000.250.001.650.00-30406715.63%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSRO180420P000300002018-03-26 10:29AM EDT30.000.200.000.200.00-132535.94%
TSRO180420P000400002018-04-13 11:52PM EDT40.000.200.001.100.00-140420.31%
TSRO180420P000450002018-04-10 3:00PM EDT45.000.550.001.150.00-180280.08%
TSRO180420P000470002018-04-20 3:40AM EDT47.000.480.000.000.00-5050.00%
TSRO180420P000500002018-04-17 1:04PM EDT50.000.100.000.000.00-20025.00%
TSRO180420P000510002018-04-17 3:50PM EDT51.000.200.000.000.00-5012.50%
TSRO180420P000520002018-04-19 1:30PM EDT52.000.500.000.000.00-303.13%
TSRO180420P000525002018-04-20 3:40AM EDT52.500.250.000.000.00-1000.00%
TSRO180420P000530002018-04-19 3:26PM EDT53.001.000.000.000.00-100.00%
TSRO180420P000540002018-04-19 3:54PM EDT54.001.250.653.400.00-111176.17%
TSRO180420P000550002018-04-19 9:43AM EDT55.001.700.000.000.00-300.00%
TSRO180420P000560002018-04-17 1:26PM EDT56.001.500.000.000.00-100.00%
TSRO180420P000570002018-04-17 11:56AM EDT57.001.000.000.000.00-300.00%
TSRO180420P000580002018-03-29 11:44PM EDT58.003.573.205.100.00-1000.00%
TSRO180420P000585002018-04-20 3:40AM EDT58.501.440.000.000.00-500.00%
TSRO180420P000600002018-04-19 1:44PM EDT60.006.400.000.000.00-600.00%
TSRO180420P000625002018-03-29 11:44PM EDT62.506.736.107.900.00-1000.00%
TSRO180420P000650002018-04-19 11:14AM EDT65.0011.000.000.000.00-6000.00%
TSRO180420P000700002018-04-09 11:03AM EDT70.0018.2016.5019.900.00-430388.67%
TSRO180420P000750002018-03-16 11:53PM EDT75.0015.1514.1016.700.00-880.00%
TSRO180420P000800002018-03-19 10:24AM EDT80.0018.4418.5022.200.00-10100.00%