Singapore markets open in 4 hours 23 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,811.83 +804.64 (+3.50%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230203C00014000 | 2023-01-25 2:16PM EST | 14.00 | 13.00 | 15.30 | 15.90 | +13.00 | - | - | 1 | 328.13% |
| TDOC230203C00015000 | 2023-01-26 9:56AM EST | 15.00 | 12.10 | 14.35 | 14.60 | 0.00 | - | 3 | 4 | 193.75% |
| TDOC230203C00017500 | 2023-01-27 2:03PM EST | 17.50 | 11.59 | 11.85 | 12.15 | +11.59 | - | 1 | 1 | 187.50% |
| TDOC230203C00020000 | 2023-01-24 10:48AM EST | 20.00 | 7.75 | 9.40 | 9.65 | 0.00 | - | 10 | 25 | 159.38% |
| TDOC230203C00021000 | 2023-01-26 3:18PM EST | 21.00 | 6.42 | 8.40 | 8.65 | 0.00 | - | 1 | 17 | 142.19% |
| TDOC230203C00022000 | 2023-01-27 3:20PM EST | 22.00 | 7.34 | 7.40 | 7.65 | +1.74 | +31.07% | 1 | 15 | 125.00% |
| TDOC230203C00023000 | 2023-01-27 10:19AM EST | 23.00 | 5.25 | 6.40 | 6.65 | +0.75 | +16.67% | 2 | 254 | 108.59% |
| TDOC230203C00023500 | 2023-01-26 9:47AM EST | 23.50 | 3.99 | 5.95 | 6.15 | +3.99 | - | - | 189 | 108.59% |
| TDOC230203C00024000 | 2023-01-27 10:10AM EST | 24.00 | 4.25 | 5.40 | 5.65 | +0.65 | +18.06% | 1 | 126 | 92.97% |
| TDOC230203C00024500 | 2023-01-26 10:31AM EST | 24.50 | 3.05 | 5.00 | 5.20 | 0.00 | - | 1 | 74 | 103.13% |
| TDOC230203C00025000 | 2023-01-27 1:54PM EST | 25.00 | 4.16 | 4.50 | 4.70 | +1.50 | +56.39% | 5 | 74 | 94.14% |
| TDOC230203C00025500 | 2023-01-27 1:49PM EST | 25.50 | 3.83 | 4.05 | 4.25 | +1.46 | +61.60% | 2 | 86 | 93.36% |
| TDOC230203C00026000 | 2023-01-27 3:20PM EST | 26.00 | 3.51 | 3.55 | 3.75 | +1.46 | +71.22% | 6 | 206 | 83.98% |
| TDOC230203C00026500 | 2023-01-27 3:19PM EST | 26.50 | 3.04 | 3.10 | 3.25 | +1.45 | +91.19% | 18 | 67 | 77.73% |
| TDOC230203C00027000 | 2023-01-27 3:46PM EST | 27.00 | 2.73 | 2.70 | 2.88 | +1.53 | +127.50% | 59 | 325 | 80.47% |
| TDOC230203C00027500 | 2023-01-27 3:19PM EST | 27.50 | 2.24 | 2.31 | 2.41 | +1.16 | +107.41% | 198 | 263 | 75.98% |
| TDOC230203C00028000 | 2023-01-27 3:59PM EST | 28.00 | 1.98 | 1.95 | 2.05 | +1.21 | +157.14% | 307 | 211 | 75.78% |
| TDOC230203C00028500 | 2023-01-27 3:52PM EST | 28.50 | 1.62 | 1.61 | 1.68 | +1.02 | +170.00% | 202 | 107 | 73.63% |
| TDOC230203C00029000 | 2023-01-27 3:35PM EST | 29.00 | 1.39 | 1.34 | 1.39 | +0.92 | +195.74% | 232 | 119 | 74.61% |
| TDOC230203C00029500 | 2023-01-27 3:54PM EST | 29.50 | 1.05 | 1.07 | 1.12 | +0.73 | +228.12% | 109 | 71 | 73.63% |
| TDOC230203C00030000 | 2023-01-27 3:59PM EST | 30.00 | 0.87 | 0.85 | 0.91 | +0.62 | +248.00% | 1,791 | 1,367 | 74.02% |
| TDOC230203C00030500 | 2023-01-27 3:55PM EST | 30.50 | 0.68 | 0.66 | 0.72 | +0.50 | +277.78% | 279 | 59 | 73.83% |
| TDOC230203C00031000 | 2023-01-27 3:54PM EST | 31.00 | 0.50 | 0.48 | 0.57 | +0.39 | +354.55% | 87 | 85 | 73.05% |
| TDOC230203C00031500 | 2023-01-27 3:54PM EST | 31.50 | 0.40 | 0.37 | 0.44 | +0.30 | +300.00% | 212 | 23 | 73.44% |
| TDOC230203C00032000 | 2023-01-27 3:51PM EST | 32.00 | 0.32 | 0.31 | 0.34 | +0.26 | +433.33% | 230 | 116 | 75.39% |
| TDOC230203C00032500 | 2023-01-27 3:19PM EST | 32.50 | 0.21 | 0.21 | 0.27 | +0.21 | - | 251 | 12 | 75.00% |
| TDOC230203C00033000 | 2023-01-27 3:52PM EST | 33.00 | 0.16 | 0.16 | 0.20 | +0.11 | +220.00% | 21 | 16 | 75.39% |
| TDOC230203C00033500 | 2023-01-27 3:37PM EST | 33.50 | 0.13 | 0.11 | 0.16 | +0.13 | - | 103 | 0 | 76.17% |
| TDOC230203C00034000 | 2023-01-27 2:52PM EST | 34.00 | 0.08 | 0.09 | 0.14 | +0.04 | +100.00% | 7 | 30 | 79.10% |
| TDOC230203C00034500 | 2023-01-27 1:48PM EST | 34.50 | 0.05 | 0.06 | 0.10 | +0.05 | - | 4 | 1 | 78.52% |
| TDOC230203C00035000 | 2023-01-27 3:49PM EST | 35.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 68 | 84 | 80.47% |
| TDOC230203C00035500 | 2023-01-27 3:51PM EST | 35.50 | 0.04 | 0.04 | 0.06 | +0.04 | - | 1 | 0 | 81.25% |
| TDOC230203C00036000 | 2023-01-27 2:54PM EST | 36.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 30 | 140 | 78.91% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDOC230203P00015000 | 2023-01-05 3:21PM EST | 15.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 91 | 243.75% |
| TDOC230203P00016000 | 2023-01-03 1:20PM EST | 16.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 1 | 475.20% |
| TDOC230203P00017000 | 2023-01-25 12:31PM EST | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 787 | 181.25% |
| TDOC230203P00018000 | 2023-01-18 10:25AM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 175.00% |
| TDOC230203P00019000 | 2023-01-27 11:57AM EST | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 179 | 146.88% |
| TDOC230203P00019500 | 2023-01-25 2:30PM EST | 19.50 | 0.05 | 0.00 | 0.04 | +0.05 | - | - | 4 | 143.75% |
| TDOC230203P00020000 | 2023-01-27 11:04AM EST | 20.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 427 | 140.63% |
| TDOC230203P00020500 | 2023-01-25 11:11AM EST | 20.50 | 0.03 | 0.00 | 0.06 | +0.03 | - | - | 9 | 136.72% |
| TDOC230203P00021000 | 2023-01-27 2:47PM EST | 21.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 689 | 121.88% |
| TDOC230203P00021500 | 2023-01-27 9:57AM EST | 21.50 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 4 | 212 | 114.06% |
| TDOC230203P00022000 | 2023-01-27 1:38PM EST | 22.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 25 | 230 | 106.25% |
| TDOC230203P00022500 | 2023-01-27 1:57PM EST | 22.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 25 | 122 | 105.47% |
| TDOC230203P00023000 | 2023-01-27 3:30PM EST | 23.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 113 | 361 | 95.31% |
| TDOC230203P00023500 | 2023-01-27 1:58PM EST | 23.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 32 | 122 | 92.97% |
| TDOC230203P00024000 | 2023-01-27 2:47PM EST | 24.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 7 | 93 | 89.84% |
| TDOC230203P00024500 | 2023-01-27 12:29PM EST | 24.50 | 0.08 | 0.04 | 0.07 | -0.08 | -50.00% | 172 | 174 | 85.16% |
| TDOC230203P00025000 | 2023-01-27 3:49PM EST | 25.00 | 0.07 | 0.06 | 0.09 | -0.19 | -73.08% | 99 | 310 | 82.81% |
| TDOC230203P00025500 | 2023-01-27 3:38PM EST | 25.50 | 0.10 | 0.08 | 0.12 | -0.30 | -75.00% | 85 | 78 | 79.88% |
| TDOC230203P00026000 | 2023-01-27 3:49PM EST | 26.00 | 0.13 | 0.12 | 0.15 | -0.33 | -71.74% | 237 | 205 | 77.34% |
| TDOC230203P00026500 | 2023-01-27 3:30PM EST | 26.50 | 0.20 | 0.17 | 0.20 | -0.38 | -65.52% | 93 | 126 | 75.39% |
| TDOC230203P00027000 | 2023-01-27 3:46PM EST | 27.00 | 0.27 | 0.24 | 0.29 | -0.55 | -67.07% | 28 | 42 | 74.80% |
| TDOC230203P00027500 | 2023-01-27 3:54PM EST | 27.50 | 0.37 | 0.34 | 0.38 | -0.61 | -62.24% | 248 | 56 | 73.44% |
| TDOC230203P00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.50 | 0.47 | 0.51 | -0.83 | -62.41% | 88 | 40 | 72.66% |
| TDOC230203P00028500 | 2023-01-27 3:04PM EST | 28.50 | 0.71 | 0.63 | 0.68 | -0.94 | -56.97% | 152 | 66 | 72.27% |
| TDOC230203P00029000 | 2023-01-27 3:59PM EST | 29.00 | 0.85 | 0.84 | 0.87 | -1.30 | -60.47% | 146 | 27 | 71.88% |
| TDOC230203P00029500 | 2023-01-27 3:37PM EST | 29.50 | 1.04 | 1.06 | 1.12 | -2.16 | -67.50% | 27 | 1 | 71.29% |
| TDOC230203P00030000 | 2023-01-27 3:06PM EST | 30.00 | 1.42 | 1.34 | 1.40 | -1.51 | -51.54% | 140 | 66 | 71.29% |
| TDOC230203P00030500 | 2023-01-27 3:38PM EST | 30.50 | 1.68 | 1.65 | 1.72 | +1.68 | - | 38 | 0 | 71.29% |
| TDOC230203P00031000 | 2023-01-27 3:45PM EST | 31.00 | 2.05 | 1.98 | 2.08 | -2.65 | -56.38% | 12 | 75 | 71.09% |
| TDOC230203P00031500 | 2023-01-27 2:43PM EST | 31.50 | 2.53 | 2.36 | 2.47 | -3.70 | -59.39% | 24 | 1 | 71.88% |
| TDOC230203P00032000 | 2023-01-27 1:05PM EST | 32.00 | 3.26 | 2.76 | 2.90 | -2.41 | -42.50% | 20 | 90 | 73.05% |
| TDOC230203P00032500 | 2023-01-27 2:27PM EST | 32.50 | 3.55 | 3.15 | 3.30 | +3.55 | - | 6 | 0 | 70.12% |
| TDOC230203P00033000 | 2023-01-27 1:27PM EST | 33.00 | 4.35 | 3.60 | 3.75 | -3.37 | -43.65% | 36 | 10 | 70.90% |
| TDOC230203P00034000 | 2023-01-20 10:17AM EST | 34.00 | 8.70 | 4.50 | 4.70 | 0.00 | - | 2 | 3 | 70.70% |
| TDOC230203P00035000 | 2023-01-27 2:40PM EST | 35.00 | 5.80 | 5.45 | 5.70 | +5.80 | - | 1 | 0 | 75.00% |
| TDOC230203P00036000 | 2023-01-19 3:26PM EST | 36.00 | 10.88 | 6.35 | 6.70 | 0.00 | - | - | 1 | 111.33% |
© 2023 Yahoo. All rights reserved.
