Singapore markets open in 4 hours 54 minutes

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.40-0.57 (-2.11%)
At close: 03:59PM EDT
26.26 -0.14 (-0.53%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDOC220930C000200002022-09-23 12:40PM EDT20.006.646.506.600.00-14165.23%
TDOC220930C000230002022-09-26 10:38AM EDT23.004.903.503.70+1.40+40.00%1521105.08%
TDOC220930C000240002022-09-23 2:01PM EDT24.002.992.662.850.00-1616101.17%
TDOC220930C000245002022-09-23 11:24AM EDT24.502.952.272.440.00-404098.24%
TDOC220930C000250002022-09-23 3:45PM EDT25.002.571.992.050.00-1199.41%
TDOC220930C000260002022-09-26 3:01PM EDT26.001.551.291.37-0.22-12.43%193491.41%
TDOC220930C000265002022-09-26 2:49PM EDT26.501.251.061.10-0.28-18.30%193291.41%
TDOC220930C000270002022-09-26 2:14PM EDT27.000.980.770.83-0.25-20.33%568686.13%
TDOC220930C000275002022-09-26 3:39PM EDT27.500.640.600.66-0.36-36.00%537086.91%
TDOC220930C000280002022-09-26 3:46PM EDT28.000.470.440.48-0.25-34.72%24164684.77%
TDOC220930C000285002022-09-26 3:40PM EDT28.500.330.320.35-0.29-46.77%2910083.79%
TDOC220930C000290002022-09-26 3:43PM EDT29.000.220.210.23-0.21-48.84%17624180.66%
TDOC220930C000295002022-09-26 3:51PM EDT29.500.140.150.16-0.26-65.00%3915180.66%
TDOC220930C000300002022-09-26 3:35PM EDT30.000.120.110.14-0.16-57.14%19647483.98%
TDOC220930C000305002022-09-26 3:10PM EDT30.500.090.070.09-0.06-40.00%955782.03%
TDOC220930C000310002022-09-26 2:00PM EDT31.000.060.050.07-0.09-60.00%10817683.98%
TDOC220930C000315002022-09-26 12:50PM EDT31.500.050.010.13-0.06-54.55%154793.36%
TDOC220930C000320002022-09-26 3:14PM EDT32.000.030.020.04-0.03-50.00%3322685.16%
TDOC220930C000325002022-09-26 10:23AM EDT32.500.070.020.04+0.01+16.67%1623690.63%
TDOC220930C000330002022-09-26 1:48PM EDT33.000.020.010.03-0.04-66.67%117490.63%
TDOC220930C000335002022-09-26 3:08PM EDT33.500.020.010.06-0.01-33.33%31120104.69%
TDOC220930C000340002022-09-26 3:14PM EDT34.000.020.010.04-0.01-33.33%10175103.91%
TDOC220930C000345002022-09-23 2:28PM EDT34.500.020.010.050.00-645112.50%
TDOC220930C000350002022-09-26 10:47AM EDT35.000.020.010.080.00-37172125.00%
TDOC220930C000355002022-09-26 2:17PM EDT35.500.020.010.02-0.08-80.00%2191110.94%
TDOC220930C000360002022-09-23 2:50PM EDT36.000.020.000.030.00-899115.63%
TDOC220930C000365002022-09-23 12:09PM EDT36.500.010.000.030.00-127118.75%
TDOC220930C000370002022-09-26 1:10PM EDT37.000.010.000.05-0.04-80.00%13110132.81%
TDOC220930C000375002022-09-26 10:21AM EDT37.500.020.000.02-0.07-77.78%428121.88%
TDOC220930C000380002022-09-26 11:25AM EDT38.000.010.000.04-0.01-50.00%2827137.50%
TDOC220930C000385002022-09-19 10:58AM EDT38.500.060.000.030.00-1314135.94%
TDOC220930C000390002022-09-22 11:37AM EDT39.000.040.000.010.00-268125.00%
TDOC220930C000400002022-09-23 3:16PM EDT40.000.020.000.030.00-30167146.88%
TDOC220930C000410002022-09-19 2:05PM EDT41.000.040.000.030.00-273156.25%
TDOC220930C000420002022-09-23 1:29PM EDT42.000.010.000.030.00-161162.50%
TDOC220930C000430002022-09-19 2:44PM EDT43.000.020.000.030.00-521168.75%
TDOC220930C000440002022-09-19 2:44PM EDT44.000.020.000.000.00-3550.00%
TDOC220930C000450002022-09-19 10:22AM EDT45.000.020.000.030.00-124182.81%
TDOC220930C000460002022-09-21 12:42PM EDT46.000.050.000.030.00-219189.06%
TDOC220930C000470002022-09-21 12:42PM EDT47.000.030.000.180.00-26248.44%
TDOC220930C000480002022-09-13 10:27AM EDT48.000.080.000.010.00-23181.25%
TDOC220930C000500002022-09-26 11:07AM EDT50.000.010.000.01-0.01-50.00%180201187.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TDOC220930P000200002022-09-23 2:45PM EDT20.000.030.000.030.00-3740109.38%
TDOC220930P000210002022-09-26 3:17PM EDT21.000.030.030.04-0.02-40.00%131151104.69%
TDOC220930P000215002022-09-26 9:58AM EDT21.500.030.030.08-0.06-66.67%84127103.91%
TDOC220930P000220002022-09-26 2:15PM EDT22.000.050.040.07-0.05-50.00%184094.53%
TDOC220930P000225002022-09-26 12:27PM EDT22.500.100.080.11-0.04-28.57%50596.09%
TDOC220930P000230002022-09-26 3:38PM EDT23.000.120.120.14-0.03-20.00%196892.97%
TDOC220930P000235002022-09-26 2:39PM EDT23.500.190.170.19-0.02-9.52%1447390.23%
TDOC220930P000240002022-09-26 2:00PM EDT24.000.280.260.27-0.05-15.15%865790.23%
TDOC220930P000245002022-09-26 2:10PM EDT24.500.320.340.38-0.03-8.57%632788.28%
TDOC220930P000250002022-09-26 2:46PM EDT25.000.480.450.51-0.02-4.00%7712086.13%
TDOC220930P000255002022-09-26 3:37PM EDT25.500.600.600.66-0.25-29.41%2715683.98%
TDOC220930P000260002022-09-26 12:50PM EDT26.000.800.790.87-0.04-4.76%7818583.20%
TDOC220930P000265002022-09-26 3:42PM EDT26.501.051.021.09+0.03+2.94%13620981.35%
TDOC220930P000270002022-09-26 3:46PM EDT27.001.311.321.37+0.06+4.80%5932581.64%
TDOC220930P000275002022-09-26 1:45PM EDT27.501.581.571.68+0.13+8.97%726277.73%
TDOC220930P000280002022-09-26 3:17PM EDT28.001.831.891.95-0.36-16.44%3120271.09%
TDOC220930P000285002022-09-26 2:49PM EDT28.502.132.262.34+0.03+1.43%6112568.56%
TDOC220930P000290002022-09-23 3:56PM EDT29.002.502.582.820.00-2123063.28%
TDOC220930P000295002022-09-26 3:19PM EDT29.502.953.053.25+0.06+2.08%319960.55%
TDOC220930P000300002022-09-26 2:31PM EDT30.003.423.503.75-0.38-10.00%338159.38%
TDOC220930P000305002022-09-23 3:57PM EDT30.503.703.954.100.00-13525.00%
TDOC220930P000310002022-09-26 3:37PM EDT31.004.454.454.65-0.10-2.20%711180.86%
TDOC220930P000315002022-09-23 10:48AM EDT31.504.704.905.25+0.26+5.86%147110.94%
TDOC220930P000320002022-09-26 2:07PM EDT32.005.325.455.65-0.19-3.45%514093.36%
TDOC220930P000325002022-09-22 11:10AM EDT32.504.805.906.050.00-9100.00%
TDOC220930P000330002022-09-26 11:32AM EDT33.006.156.406.55-0.13-2.07%2600.00%
TDOC220930P000335002022-09-19 10:14AM EDT33.504.347.007.150.00-107110.94%
TDOC220930P000340002022-09-23 9:30AM EDT34.006.377.507.650.00-262116.41%
TDOC220930P000345002022-09-26 9:54AM EDT34.507.257.908.15+3.92+117.72%1010121.88%
TDOC220930P000350002022-09-21 12:05PM EDT35.005.438.308.750.00-525157.03%
TDOC220930P000355002022-09-23 3:44PM EDT35.508.498.809.050.00-220.00%
TDOC220930P000360002022-09-23 2:40PM EDT36.009.659.359.650.00-111137.50%
TDOC220930P000365002022-09-23 10:17AM EDT36.509.479.9010.200.00-97160.55%
TDOC220930P000370002022-09-23 10:36AM EDT37.009.9110.3010.650.00-56146.88%
TDOC220930P000380002022-09-26 12:59PM EDT38.0011.2511.3511.70+3.25+40.62%125175.78%
TDOC220930P000390002022-08-26 1:35PM EDT39.007.4411.7512.250.00-260.00%
TDOC220930P000400002022-09-20 10:12AM EDT40.0010.2713.4513.900.00-11185.94%
TDOC220930P000410002022-09-22 9:38AM EDT41.0012.8014.3014.650.00-12182.81%
TDOC220930P000420002022-08-30 10:17AM EDT42.0010.8715.3015.650.00--2190.63%
TDOC220930P000430002022-09-07 10:20AM EDT43.0014.0116.3016.650.00-31198.44%
TDOC220930P000450002022-08-12 1:20PM EDT45.006.9011.4512.200.00--10.00%