Singapore markets open in 4 hours 23 minutes

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.47+1.79 (+6.47%)
At close: 04:00PM EST
29.30 -0.17 (-0.58%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDOC230203C000140002023-01-25 2:16PM EST14.0013.0015.3015.90+13.00--1328.13%
TDOC230203C000150002023-01-26 9:56AM EST15.0012.1014.3514.600.00-34193.75%
TDOC230203C000175002023-01-27 2:03PM EST17.5011.5911.8512.15+11.59-11187.50%
TDOC230203C000200002023-01-24 10:48AM EST20.007.759.409.650.00-1025159.38%
TDOC230203C000210002023-01-26 3:18PM EST21.006.428.408.650.00-117142.19%
TDOC230203C000220002023-01-27 3:20PM EST22.007.347.407.65+1.74+31.07%115125.00%
TDOC230203C000230002023-01-27 10:19AM EST23.005.256.406.65+0.75+16.67%2254108.59%
TDOC230203C000235002023-01-26 9:47AM EST23.503.995.956.15+3.99--189108.59%
TDOC230203C000240002023-01-27 10:10AM EST24.004.255.405.65+0.65+18.06%112692.97%
TDOC230203C000245002023-01-26 10:31AM EST24.503.055.005.200.00-174103.13%
TDOC230203C000250002023-01-27 1:54PM EST25.004.164.504.70+1.50+56.39%57494.14%
TDOC230203C000255002023-01-27 1:49PM EST25.503.834.054.25+1.46+61.60%28693.36%
TDOC230203C000260002023-01-27 3:20PM EST26.003.513.553.75+1.46+71.22%620683.98%
TDOC230203C000265002023-01-27 3:19PM EST26.503.043.103.25+1.45+91.19%186777.73%
TDOC230203C000270002023-01-27 3:46PM EST27.002.732.702.88+1.53+127.50%5932580.47%
TDOC230203C000275002023-01-27 3:19PM EST27.502.242.312.41+1.16+107.41%19826375.98%
TDOC230203C000280002023-01-27 3:59PM EST28.001.981.952.05+1.21+157.14%30721175.78%
TDOC230203C000285002023-01-27 3:52PM EST28.501.621.611.68+1.02+170.00%20210773.63%
TDOC230203C000290002023-01-27 3:35PM EST29.001.391.341.39+0.92+195.74%23211974.61%
TDOC230203C000295002023-01-27 3:54PM EST29.501.051.071.12+0.73+228.12%1097173.63%
TDOC230203C000300002023-01-27 3:59PM EST30.000.870.850.91+0.62+248.00%1,7911,36774.02%
TDOC230203C000305002023-01-27 3:55PM EST30.500.680.660.72+0.50+277.78%2795973.83%
TDOC230203C000310002023-01-27 3:54PM EST31.000.500.480.57+0.39+354.55%878573.05%
TDOC230203C000315002023-01-27 3:54PM EST31.500.400.370.44+0.30+300.00%2122373.44%
TDOC230203C000320002023-01-27 3:51PM EST32.000.320.310.34+0.26+433.33%23011675.39%
TDOC230203C000325002023-01-27 3:19PM EST32.500.210.210.27+0.21-2511275.00%
TDOC230203C000330002023-01-27 3:52PM EST33.000.160.160.20+0.11+220.00%211675.39%
TDOC230203C000335002023-01-27 3:37PM EST33.500.130.110.16+0.13-103076.17%
TDOC230203C000340002023-01-27 2:52PM EST34.000.080.090.14+0.04+100.00%73079.10%
TDOC230203C000345002023-01-27 1:48PM EST34.500.050.060.10+0.05-4178.52%
TDOC230203C000350002023-01-27 3:49PM EST35.000.060.050.08+0.03+100.00%688480.47%
TDOC230203C000355002023-01-27 3:51PM EST35.500.040.040.06+0.04-1081.25%
TDOC230203C000360002023-01-27 2:54PM EST36.000.030.020.04+0.02+200.00%3014078.91%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDOC230203P000150002023-01-05 3:21PM EST15.000.120.000.070.00-191243.75%
TDOC230203P000160002023-01-03 1:20PM EST16.000.240.002.130.00--1475.20%
TDOC230203P000170002023-01-25 12:31PM EST17.000.020.000.030.00-1787181.25%
TDOC230203P000180002023-01-18 10:25AM EST18.000.030.000.050.00-114175.00%
TDOC230203P000190002023-01-27 11:57AM EST19.000.020.000.030.00-75179146.88%
TDOC230203P000195002023-01-25 2:30PM EST19.500.050.000.04+0.05--4143.75%
TDOC230203P000200002023-01-27 11:04AM EST20.000.020.000.05+0.01+100.00%2427140.63%
TDOC230203P000205002023-01-25 11:11AM EST20.500.030.000.06+0.03--9136.72%
TDOC230203P000210002023-01-27 2:47PM EST21.000.010.000.04-0.01-50.00%8689121.88%
TDOC230203P000215002023-01-27 9:57AM EST21.500.020.000.04-0.06-75.00%4212114.06%
TDOC230203P000220002023-01-27 1:38PM EST22.000.010.000.04-0.03-75.00%25230106.25%
TDOC230203P000225002023-01-27 1:57PM EST22.500.020.010.05-0.03-60.00%25122105.47%
TDOC230203P000230002023-01-27 3:30PM EST23.000.030.010.04-0.04-57.14%11336195.31%
TDOC230203P000235002023-01-27 1:58PM EST23.500.040.020.05-0.07-63.64%3212292.97%
TDOC230203P000240002023-01-27 2:47PM EST24.000.060.030.06-0.06-50.00%79389.84%
TDOC230203P000245002023-01-27 12:29PM EST24.500.080.040.07-0.08-50.00%17217485.16%
TDOC230203P000250002023-01-27 3:49PM EST25.000.070.060.09-0.19-73.08%9931082.81%
TDOC230203P000255002023-01-27 3:38PM EST25.500.100.080.12-0.30-75.00%857879.88%
TDOC230203P000260002023-01-27 3:49PM EST26.000.130.120.15-0.33-71.74%23720577.34%
TDOC230203P000265002023-01-27 3:30PM EST26.500.200.170.20-0.38-65.52%9312675.39%
TDOC230203P000270002023-01-27 3:46PM EST27.000.270.240.29-0.55-67.07%284274.80%
TDOC230203P000275002023-01-27 3:54PM EST27.500.370.340.38-0.61-62.24%2485673.44%
TDOC230203P000280002023-01-27 3:59PM EST28.000.500.470.51-0.83-62.41%884072.66%
TDOC230203P000285002023-01-27 3:04PM EST28.500.710.630.68-0.94-56.97%1526672.27%
TDOC230203P000290002023-01-27 3:59PM EST29.000.850.840.87-1.30-60.47%1462771.88%
TDOC230203P000295002023-01-27 3:37PM EST29.501.041.061.12-2.16-67.50%27171.29%
TDOC230203P000300002023-01-27 3:06PM EST30.001.421.341.40-1.51-51.54%1406671.29%
TDOC230203P000305002023-01-27 3:38PM EST30.501.681.651.72+1.68-38071.29%
TDOC230203P000310002023-01-27 3:45PM EST31.002.051.982.08-2.65-56.38%127571.09%
TDOC230203P000315002023-01-27 2:43PM EST31.502.532.362.47-3.70-59.39%24171.88%
TDOC230203P000320002023-01-27 1:05PM EST32.003.262.762.90-2.41-42.50%209073.05%
TDOC230203P000325002023-01-27 2:27PM EST32.503.553.153.30+3.55-6070.12%
TDOC230203P000330002023-01-27 1:27PM EST33.004.353.603.75-3.37-43.65%361070.90%
TDOC230203P000340002023-01-20 10:17AM EST34.008.704.504.700.00-2370.70%
TDOC230203P000350002023-01-27 2:40PM EST35.005.805.455.70+5.80-1075.00%
TDOC230203P000360002023-01-19 3:26PM EST36.0010.886.356.700.00--1111.33%