Singapore markets close in 4 hours 52 minutes

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.08-2.38 (-6.35%)
At close: 04:00PM EDT
35.28 +0.19 (+0.56%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDOC220701C000200002022-06-28 10:02AM EDT20.0017.9014.8515.35+1.65+10.15%56262.50%
TDOC220701C000230002022-06-22 10:17AM EDT23.0010.6712.0012.300.00--1245.31%
TDOC220701C000240002022-06-22 11:01AM EDT24.009.7510.9011.350.00--1207.81%
TDOC220701C000250002022-06-24 12:27PM EDT25.0011.2010.0010.300.00-12203.13%
TDOC220701C000270002022-06-21 1:36PM EDT27.005.457.858.400.00-21150.78%
TDOC220701C000275002022-06-24 1:34PM EDT27.509.007.407.900.00-1011153.13%
TDOC220701C000280002022-06-23 10:08AM EDT28.005.957.057.350.00-111160.94%
TDOC220701C000285002022-06-28 10:12AM EDT28.509.006.556.85+3.35+59.29%110150.78%
TDOC220701C000290002022-06-28 10:15AM EDT29.008.455.756.45+2.75+48.25%115101.56%
TDOC220701C000295002022-06-23 11:23AM EDT29.505.455.605.850.00-69136.33%
TDOC220701C000300002022-06-28 1:21PM EDT30.005.155.105.35-2.00-27.97%10138125.78%
TDOC220701C000305002022-06-16 2:00PM EDT30.501.554.255.150.00--2110.16%
TDOC220701C000310002022-06-28 1:22PM EDT31.004.254.104.45-1.88-30.67%448114.45%
TDOC220701C000315002022-06-28 10:23AM EDT31.505.643.754.05-0.06-1.05%4134121.68%
TDOC220701C000320002022-06-27 11:07AM EDT32.005.483.303.550.00-1192112.89%
TDOC220701C000325002022-06-28 1:05PM EDT32.503.362.903.05-1.91-36.24%549106.25%
TDOC220701C000330002022-06-28 3:14PM EDT33.002.602.502.68-2.35-47.47%5225105.08%
TDOC220701C000335002022-06-28 3:05PM EDT33.502.232.132.24-1.88-45.74%47299.80%
TDOC220701C000340002022-06-28 1:02PM EDT34.002.231.781.89-1.87-45.61%2425397.66%
TDOC220701C000345002022-06-28 11:30AM EDT34.502.431.501.59-1.24-33.79%2015598.05%
TDOC220701C000350002022-06-28 2:35PM EDT35.001.251.221.31-1.97-61.18%13637496.68%
TDOC220701C000355002022-06-28 3:59PM EDT35.501.020.991.09-1.66-61.94%5418497.07%
TDOC220701C000360002022-06-28 3:49PM EDT36.000.900.800.88-1.32-59.46%33541897.07%
TDOC220701C000365002022-06-28 2:24PM EDT36.500.650.640.71-1.35-67.50%3216297.36%
TDOC220701C000370002022-06-28 2:14PM EDT37.000.470.510.55-1.23-72.35%20418897.07%
TDOC220701C000375002022-06-28 3:50PM EDT37.500.430.390.44-1.17-73.12%12640197.27%
TDOC220701C000380002022-06-28 2:50PM EDT38.000.380.310.35-0.82-68.33%25828598.44%
TDOC220701C000385002022-06-28 3:58PM EDT38.500.270.240.28-0.86-76.11%5237099.61%
TDOC220701C000390002022-06-28 3:55PM EDT39.000.200.190.23-0.75-78.95%126670101.37%
TDOC220701C000395002022-06-28 3:12PM EDT39.500.180.160.21-0.48-72.73%40231105.86%
TDOC220701C000400002022-06-28 3:48PM EDT40.000.130.130.15-0.42-76.36%666829105.47%
TDOC220701C000405002022-06-28 2:24PM EDT40.500.120.100.13-0.38-76.00%3678107.81%
TDOC220701C000410002022-06-28 11:46AM EDT41.000.140.080.14-0.25-64.10%31139113.28%
TDOC220701C000415002022-06-28 11:32AM EDT41.500.120.060.09-0.26-68.42%1313110.94%
TDOC220701C000420002022-06-28 3:25PM EDT42.000.080.060.10-0.19-70.37%13408118.75%
TDOC220701C000425002022-06-28 2:34PM EDT42.500.060.050.10-0.19-76.00%203550123.05%
TDOC220701C000430002022-06-28 3:45PM EDT43.000.040.040.05-0.17-80.95%1,0031,477117.97%
TDOC220701C000435002022-06-28 3:26PM EDT43.500.060.030.09-0.11-64.71%691129.69%
TDOC220701C000440002022-06-28 10:27AM EDT44.000.070.030.08-0.11-61.11%1577132.81%
TDOC220701C000445002022-06-28 1:22PM EDT44.500.040.020.09+0.04-416138.28%
TDOC220701C000450002022-06-28 11:26AM EDT45.000.050.020.06-0.07-58.33%62289135.94%
TDOC220701C000455002022-06-27 11:39AM EDT45.500.120.020.050.00-1412138.28%
TDOC220701C000460002022-06-28 10:58AM EDT46.000.040.000.06-0.07-63.64%10020140.63%
TDOC220701C000465002022-06-28 1:44PM EDT46.500.020.010.07-0.08-80.00%1734151.56%
TDOC220701C000470002022-06-27 9:53AM EDT47.000.060.000.14+0.06--6170.31%
TDOC220701C000475002022-06-28 3:47PM EDT47.500.020.002.19+0.02-102342.38%
TDOC220701C000480002022-06-28 12:49PM EDT48.000.020.000.08+0.02-2418164.84%
TDOC220701C000500002022-06-28 2:51PM EDT50.000.020.000.05-0.03-60.00%23346171.88%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDOC220701P000200002022-06-27 12:32PM EDT20.000.010.000.020.00-52859243.75%
TDOC220701P000210002022-06-27 9:54AM EDT21.000.010.000.060.00-1025256.25%
TDOC220701P000225002022-06-21 10:57AM EDT22.500.110.002.010.00-34486.72%
TDOC220701P000240002022-06-24 2:02PM EDT24.000.030.000.060.00-162195.31%
TDOC220701P000245002022-06-27 10:22AM EDT24.500.030.002.13+0.03--5426.17%
TDOC220701P000250002022-06-28 12:43PM EDT25.000.010.000.08-0.01-50.00%32315184.38%
TDOC220701P000255002022-06-22 2:31PM EDT25.500.130.002.020.00--2384.77%
TDOC220701P000260002022-06-28 1:06PM EDT26.000.020.000.09-0.07-77.78%121169.53%
TDOC220701P000265002022-06-22 2:39PM EDT26.500.180.000.090.00-512160.16%
TDOC220701P000270002022-06-28 3:45PM EDT27.000.030.000.040.00-2651132.81%
TDOC220701P000275002022-06-24 3:15PM EDT27.500.050.030.070.00-1666144.53%
TDOC220701P000280002022-06-28 3:45PM EDT28.000.050.040.10+0.02+66.67%24346143.75%
TDOC220701P000285002022-06-28 2:08PM EDT28.500.060.050.07+0.02+50.00%2033130.47%
TDOC220701P000290002022-06-27 12:30PM EDT29.000.060.060.080.00-23125125.00%
TDOC220701P000295002022-06-28 1:36PM EDT29.500.070.080.11+0.01+16.67%20143123.44%
TDOC220701P000300002022-06-28 2:39PM EDT30.000.120.100.13+0.06+100.00%261,153119.14%
TDOC220701P000305002022-06-28 3:29PM EDT30.500.140.130.16+0.07+100.00%17538115.63%
TDOC220701P000310002022-06-28 1:16PM EDT31.000.150.170.19+0.05+50.00%16420111.72%
TDOC220701P000315002022-06-28 3:05PM EDT31.500.240.210.25+0.13+118.18%223108.98%
TDOC220701P000320002022-06-28 3:31PM EDT32.000.270.270.32+0.13+92.86%105579106.45%
TDOC220701P000325002022-06-28 2:35PM EDT32.500.430.350.41+0.20+86.96%110255104.49%
TDOC220701P000330002022-06-28 2:47PM EDT33.000.460.450.50+0.25+119.05%104273101.56%
TDOC220701P000335002022-06-28 3:43PM EDT33.500.580.580.65+0.24+70.59%13129100.78%
TDOC220701P000340002022-06-28 3:27PM EDT34.000.720.740.79+0.38+111.76%6444698.54%
TDOC220701P000345002022-06-28 3:53PM EDT34.500.930.910.98+0.55+144.74%9310696.48%
TDOC220701P000350002022-06-28 3:58PM EDT35.001.191.141.21+0.65+120.37%5632495.90%
TDOC220701P000355002022-06-28 3:53PM EDT35.501.431.401.49+0.75+110.29%10117095.90%
TDOC220701P000360002022-06-28 3:03PM EDT36.001.701.701.79+0.96+129.73%3929195.70%
TDOC220701P000365002022-06-28 2:52PM EDT36.501.922.042.13+0.92+92.00%595796.48%
TDOC220701P000370002022-06-28 10:54AM EDT37.001.442.402.49+0.26+22.03%26296.68%
TDOC220701P000375002022-06-28 3:57PM EDT37.502.802.772.90+1.46+108.96%10722597.27%
TDOC220701P000380002022-06-28 2:03PM EDT38.003.253.153.35+1.52+87.86%441698.44%
TDOC220701P000385002022-06-28 2:55PM EDT38.503.603.603.75+1.75+94.59%1298.83%
TDOC220701P000390002022-06-28 10:48AM EDT39.002.703.954.30-1.61-37.35%17100.78%
TDOC220701P000400002022-06-28 11:19AM EDT40.003.704.855.45+0.70+23.33%813120.70%
TDOC220701P000410002022-06-27 3:50PM EDT41.003.755.856.650.00-23151.17%
TDOC220701P000415002022-06-22 2:04PM EDT41.507.966.356.750.00--3124.61%
TDOC220701P000420002022-06-24 3:39PM EDT42.005.316.707.450.00-102136.72%
TDOC220701P000425002022-06-22 2:10PM EDT42.508.897.357.700.00--1131.64%
TDOC220701P000450002022-06-28 3:08PM EDT45.0010.029.8010.05+2.02+25.25%367106.25%
TDOC220701P000500002022-06-03 1:25PM EDT50.0015.3014.8015.050.00-22143.75%