Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
19,177.37 +254.36 (+1.34%) CMC Crypto 200
440.26 +7.16 (+1.65%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220930C00020000 | 2022-09-23 12:40PM EDT | 20.00 | 6.64 | 6.50 | 6.60 | 0.00 | - | 1 | 4 | 165.23% |
| TDOC220930C00023000 | 2022-09-26 10:38AM EDT | 23.00 | 4.90 | 3.50 | 3.70 | +1.40 | +40.00% | 15 | 21 | 105.08% |
| TDOC220930C00024000 | 2022-09-23 2:01PM EDT | 24.00 | 2.99 | 2.66 | 2.85 | 0.00 | - | 16 | 16 | 101.17% |
| TDOC220930C00024500 | 2022-09-23 11:24AM EDT | 24.50 | 2.95 | 2.27 | 2.44 | 0.00 | - | 40 | 40 | 98.24% |
| TDOC220930C00025000 | 2022-09-23 3:45PM EDT | 25.00 | 2.57 | 1.99 | 2.05 | 0.00 | - | 1 | 1 | 99.41% |
| TDOC220930C00026000 | 2022-09-26 3:01PM EDT | 26.00 | 1.55 | 1.29 | 1.37 | -0.22 | -12.43% | 19 | 34 | 91.41% |
| TDOC220930C00026500 | 2022-09-26 2:49PM EDT | 26.50 | 1.25 | 1.06 | 1.10 | -0.28 | -18.30% | 19 | 32 | 91.41% |
| TDOC220930C00027000 | 2022-09-26 2:14PM EDT | 27.00 | 0.98 | 0.77 | 0.83 | -0.25 | -20.33% | 56 | 86 | 86.13% |
| TDOC220930C00027500 | 2022-09-26 3:39PM EDT | 27.50 | 0.64 | 0.60 | 0.66 | -0.36 | -36.00% | 53 | 70 | 86.91% |
| TDOC220930C00028000 | 2022-09-26 3:46PM EDT | 28.00 | 0.47 | 0.44 | 0.48 | -0.25 | -34.72% | 241 | 646 | 84.77% |
| TDOC220930C00028500 | 2022-09-26 3:40PM EDT | 28.50 | 0.33 | 0.32 | 0.35 | -0.29 | -46.77% | 29 | 100 | 83.79% |
| TDOC220930C00029000 | 2022-09-26 3:43PM EDT | 29.00 | 0.22 | 0.21 | 0.23 | -0.21 | -48.84% | 176 | 241 | 80.66% |
| TDOC220930C00029500 | 2022-09-26 3:51PM EDT | 29.50 | 0.14 | 0.15 | 0.16 | -0.26 | -65.00% | 39 | 151 | 80.66% |
| TDOC220930C00030000 | 2022-09-26 3:35PM EDT | 30.00 | 0.12 | 0.11 | 0.14 | -0.16 | -57.14% | 196 | 474 | 83.98% |
| TDOC220930C00030500 | 2022-09-26 3:10PM EDT | 30.50 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 95 | 57 | 82.03% |
| TDOC220930C00031000 | 2022-09-26 2:00PM EDT | 31.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 108 | 176 | 83.98% |
| TDOC220930C00031500 | 2022-09-26 12:50PM EDT | 31.50 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 15 | 47 | 93.36% |
| TDOC220930C00032000 | 2022-09-26 3:14PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 33 | 226 | 85.16% |
| TDOC220930C00032500 | 2022-09-26 10:23AM EDT | 32.50 | 0.07 | 0.02 | 0.04 | +0.01 | +16.67% | 16 | 236 | 90.63% |
| TDOC220930C00033000 | 2022-09-26 1:48PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 74 | 90.63% |
| TDOC220930C00033500 | 2022-09-26 3:08PM EDT | 33.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 31 | 120 | 104.69% |
| TDOC220930C00034000 | 2022-09-26 3:14PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 175 | 103.91% |
| TDOC220930C00034500 | 2022-09-23 2:28PM EDT | 34.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 45 | 112.50% |
| TDOC220930C00035000 | 2022-09-26 10:47AM EDT | 35.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 37 | 172 | 125.00% |
| TDOC220930C00035500 | 2022-09-26 2:17PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 2 | 191 | 110.94% |
| TDOC220930C00036000 | 2022-09-23 2:50PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 99 | 115.63% |
| TDOC220930C00036500 | 2022-09-23 12:09PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 118.75% |
| TDOC220930C00037000 | 2022-09-26 1:10PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 13 | 110 | 132.81% |
| TDOC220930C00037500 | 2022-09-26 10:21AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 42 | 8 | 121.88% |
| TDOC220930C00038000 | 2022-09-26 11:25AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 28 | 27 | 137.50% |
| TDOC220930C00038500 | 2022-09-19 10:58AM EDT | 38.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 14 | 135.94% |
| TDOC220930C00039000 | 2022-09-22 11:37AM EDT | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 125.00% |
| TDOC220930C00040000 | 2022-09-23 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 167 | 146.88% |
| TDOC220930C00041000 | 2022-09-19 2:05PM EDT | 41.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 156.25% |
| TDOC220930C00042000 | 2022-09-23 1:29PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 162.50% |
| TDOC220930C00043000 | 2022-09-19 2:44PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 168.75% |
| TDOC220930C00044000 | 2022-09-19 2:44PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| TDOC220930C00045000 | 2022-09-19 10:22AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 182.81% |
| TDOC220930C00046000 | 2022-09-21 12:42PM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 189.06% |
| TDOC220930C00047000 | 2022-09-21 12:42PM EDT | 47.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 6 | 248.44% |
| TDOC220930C00048000 | 2022-09-13 10:27AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 181.25% |
| TDOC220930C00050000 | 2022-09-26 11:07AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 201 | 187.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC220930P00020000 | 2022-09-23 2:45PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 740 | 109.38% |
| TDOC220930P00021000 | 2022-09-26 3:17PM EDT | 21.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 131 | 151 | 104.69% |
| TDOC220930P00021500 | 2022-09-26 9:58AM EDT | 21.50 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 84 | 127 | 103.91% |
| TDOC220930P00022000 | 2022-09-26 2:15PM EDT | 22.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 18 | 40 | 94.53% |
| TDOC220930P00022500 | 2022-09-26 12:27PM EDT | 22.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 50 | 5 | 96.09% |
| TDOC220930P00023000 | 2022-09-26 3:38PM EDT | 23.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 19 | 68 | 92.97% |
| TDOC220930P00023500 | 2022-09-26 2:39PM EDT | 23.50 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 14 | 473 | 90.23% |
| TDOC220930P00024000 | 2022-09-26 2:00PM EDT | 24.00 | 0.28 | 0.26 | 0.27 | -0.05 | -15.15% | 86 | 57 | 90.23% |
| TDOC220930P00024500 | 2022-09-26 2:10PM EDT | 24.50 | 0.32 | 0.34 | 0.38 | -0.03 | -8.57% | 63 | 27 | 88.28% |
| TDOC220930P00025000 | 2022-09-26 2:46PM EDT | 25.00 | 0.48 | 0.45 | 0.51 | -0.02 | -4.00% | 77 | 120 | 86.13% |
| TDOC220930P00025500 | 2022-09-26 3:37PM EDT | 25.50 | 0.60 | 0.60 | 0.66 | -0.25 | -29.41% | 27 | 156 | 83.98% |
| TDOC220930P00026000 | 2022-09-26 12:50PM EDT | 26.00 | 0.80 | 0.79 | 0.87 | -0.04 | -4.76% | 78 | 185 | 83.20% |
| TDOC220930P00026500 | 2022-09-26 3:42PM EDT | 26.50 | 1.05 | 1.02 | 1.09 | +0.03 | +2.94% | 136 | 209 | 81.35% |
| TDOC220930P00027000 | 2022-09-26 3:46PM EDT | 27.00 | 1.31 | 1.32 | 1.37 | +0.06 | +4.80% | 59 | 325 | 81.64% |
| TDOC220930P00027500 | 2022-09-26 1:45PM EDT | 27.50 | 1.58 | 1.57 | 1.68 | +0.13 | +8.97% | 72 | 62 | 77.73% |
| TDOC220930P00028000 | 2022-09-26 3:17PM EDT | 28.00 | 1.83 | 1.89 | 1.95 | -0.36 | -16.44% | 31 | 202 | 71.09% |
| TDOC220930P00028500 | 2022-09-26 2:49PM EDT | 28.50 | 2.13 | 2.26 | 2.34 | +0.03 | +1.43% | 61 | 125 | 68.56% |
| TDOC220930P00029000 | 2022-09-23 3:56PM EDT | 29.00 | 2.50 | 2.58 | 2.82 | 0.00 | - | 21 | 230 | 63.28% |
| TDOC220930P00029500 | 2022-09-26 3:19PM EDT | 29.50 | 2.95 | 3.05 | 3.25 | +0.06 | +2.08% | 3 | 199 | 60.55% |
| TDOC220930P00030000 | 2022-09-26 2:31PM EDT | 30.00 | 3.42 | 3.50 | 3.75 | -0.38 | -10.00% | 3 | 381 | 59.38% |
| TDOC220930P00030500 | 2022-09-23 3:57PM EDT | 30.50 | 3.70 | 3.95 | 4.10 | 0.00 | - | 1 | 35 | 25.00% |
| TDOC220930P00031000 | 2022-09-26 3:37PM EDT | 31.00 | 4.45 | 4.45 | 4.65 | -0.10 | -2.20% | 7 | 111 | 80.86% |
| TDOC220930P00031500 | 2022-09-23 10:48AM EDT | 31.50 | 4.70 | 4.90 | 5.25 | +0.26 | +5.86% | 1 | 47 | 110.94% |
| TDOC220930P00032000 | 2022-09-26 2:07PM EDT | 32.00 | 5.32 | 5.45 | 5.65 | -0.19 | -3.45% | 5 | 140 | 93.36% |
| TDOC220930P00032500 | 2022-09-22 11:10AM EDT | 32.50 | 4.80 | 5.90 | 6.05 | 0.00 | - | 9 | 10 | 0.00% |
| TDOC220930P00033000 | 2022-09-26 11:32AM EDT | 33.00 | 6.15 | 6.40 | 6.55 | -0.13 | -2.07% | 2 | 60 | 0.00% |
| TDOC220930P00033500 | 2022-09-19 10:14AM EDT | 33.50 | 4.34 | 7.00 | 7.15 | 0.00 | - | 10 | 7 | 110.94% |
| TDOC220930P00034000 | 2022-09-23 9:30AM EDT | 34.00 | 6.37 | 7.50 | 7.65 | 0.00 | - | 2 | 62 | 116.41% |
| TDOC220930P00034500 | 2022-09-26 9:54AM EDT | 34.50 | 7.25 | 7.90 | 8.15 | +3.92 | +117.72% | 10 | 10 | 121.88% |
| TDOC220930P00035000 | 2022-09-21 12:05PM EDT | 35.00 | 5.43 | 8.30 | 8.75 | 0.00 | - | 5 | 25 | 157.03% |
| TDOC220930P00035500 | 2022-09-23 3:44PM EDT | 35.50 | 8.49 | 8.80 | 9.05 | 0.00 | - | 2 | 2 | 0.00% |
| TDOC220930P00036000 | 2022-09-23 2:40PM EDT | 36.00 | 9.65 | 9.35 | 9.65 | 0.00 | - | 1 | 11 | 137.50% |
| TDOC220930P00036500 | 2022-09-23 10:17AM EDT | 36.50 | 9.47 | 9.90 | 10.20 | 0.00 | - | 9 | 7 | 160.55% |
| TDOC220930P00037000 | 2022-09-23 10:36AM EDT | 37.00 | 9.91 | 10.30 | 10.65 | 0.00 | - | 5 | 6 | 146.88% |
| TDOC220930P00038000 | 2022-09-26 12:59PM EDT | 38.00 | 11.25 | 11.35 | 11.70 | +3.25 | +40.62% | 1 | 25 | 175.78% |
| TDOC220930P00039000 | 2022-08-26 1:35PM EDT | 39.00 | 7.44 | 11.75 | 12.25 | 0.00 | - | 2 | 6 | 0.00% |
| TDOC220930P00040000 | 2022-09-20 10:12AM EDT | 40.00 | 10.27 | 13.45 | 13.90 | 0.00 | - | 1 | 1 | 185.94% |
| TDOC220930P00041000 | 2022-09-22 9:38AM EDT | 41.00 | 12.80 | 14.30 | 14.65 | 0.00 | - | 1 | 2 | 182.81% |
| TDOC220930P00042000 | 2022-08-30 10:17AM EDT | 42.00 | 10.87 | 15.30 | 15.65 | 0.00 | - | - | 2 | 190.63% |
| TDOC220930P00043000 | 2022-09-07 10:20AM EDT | 43.00 | 14.01 | 16.30 | 16.65 | 0.00 | - | 3 | 1 | 198.44% |
| TDOC220930P00045000 | 2022-08-12 1:20PM EDT | 45.00 | 6.90 | 11.45 | 12.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
