Log in
NYSE:TDOC

Teladoc Health Options Chain and Prices

$186.42
-7.59 (-3.91 %)
(As of 11/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$184.20
Now: $186.42
$193.50
50-Day Range
$172.44
MA: $206.20
$231.80
52-Week Range
$75.20
Now: $186.42
$253.00
Volume3.67 million shs
Average Volume3.28 million shs
Market Capitalization$27.02 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.25

Options Chain

Teladoc Health (NYSE:TDOC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/27/2020$335.00$0.050Call00063
(+0)
2.40013
(+0.350616)
0.0048710
11/27/2020$330.00$0.075Call0001
(+0)
2.47198
(+0.472628)
0.0074210
11/27/2020$325.00$0.050Call0001
(+0)
2.2914
(+0.344916)
0.005060
11/27/2020$320.00$0.125Call0000
(+0)
2.45244
(+0.488851)
0.0101980
11/27/2020$315.00$0.125Call0002
(+0)
2.3925
(+0.481699)
0.0104450
11/27/2020$310.00$0.125Call0000
(+0)
2.30977
(+0.452842)
0.0100640
11/27/2020$305.00$0.125Call0000
(+0)
2.24676
(+0.444861)
0.0103040
11/27/2020$300.00$0.125Call0000
(+0)
2.18241
(+0.436734)
0.0105630
11/27/2020$295.00$0.125Call0000
(+0)
2.11663
(+0.428413)
0.0108420
11/27/2020$290.00$0.125Call00011
(+0)
2.04939
(+0.583318)
0.0111460
11/27/2020$285.00$0.125Call0003
(+0)
1.98059
(+0.411324)
0.0114760
11/27/2020$280.00$0.125Call0001
(+0)
1.91017
(+0.402525)
0.0118370
11/27/2020$275.00$0.125Call00045
(+0)
1.83804
(+0.393553)
0.0122340
11/27/2020$270.00$0.125Call0006
(+0)
1.76411
(+0.384388)
0.0126730
11/27/2020$265.00$0.075Call00023
(+0)
1.59976
(+0.260236)
0.0093210
11/27/2020$260.00$0.125Call0005
(+0)
1.6104
(+0.365493)
0.0137050
11/27/2020$255.00$0.075Call00038
(+0)
1.434510.0095470
11/27/2020$252.50$0.125Call00016
(+0)
1.524220.0167290
11/27/2020$250.00$0.100Call00065
(-8)
1.4061
(+0.378989)
0.0126010
11/27/2020$247.50$0.100Call0006
(+0)
1.386680.0142090
11/27/2020$245.00$0.125Call0003
(+0)
1.363350.0158190
11/27/2020$242.50$0.125Call0008
(+0)
1.320010.0162660
11/27/2020$240.00$0.025Call000961
(+31)
1.05107
(+0.164488)
0.0046130
11/27/2020$237.50$0.125Call00010
(+0)
1.246410.0184650
11/27/2020$235.00$0.125Call00023
(+0)
1.18576
(+0.374809)
0.0178440
11/27/2020$232.50$0.125Call00016
(+0)
1.13950.0184680
11/27/2020$230.00$0.050Call100107
(-1)
0.967224
(+0.204496)
0.0093412
11/27/2020$227.50$0.075Call100101
(-1)
0.972653
(+0.286581)
0.0134052
11/27/2020$225.00$0.025Call17017209
(+18)
0.810492
(+0.159229)
0.0058164
11/27/2020$222.50$0.050Call00014
(-1)
0.83379
(+0.224449)
0.0106480
11/27/2020$220.00$0.025Call43290627
(+66)
0.724765
(+0.112163)
0.00642836
11/27/2020$217.50$0.000Call00062
(+27)
0.00.00
11/27/2020$215.00$0.025Call5601172
(+23)
0.635782
(+0.071751)
0.00722824
11/27/2020$212.50$0.025Call131174
(+5)
0.589909
(+0.05441)
0.0077288
11/27/2020$210.00$0.025Call1863344561
(-169)
0.543042
(+0.008625)
0.00832102
11/27/2020$207.50$0.075Call2542163
(+27)
0.574981
(+0.060182)
0.0212336
11/27/2020$205.00$0.125Call745101154866
(+255)
0.565488
(+0.073047)
0.033814360
11/27/2020$202.50$0.200Call592215268
(+38)
0.552513
(+0.062279)
0.05190986
11/27/2020$200.00$0.300Call7961733492802
(+501)
0.531904
(+0.045442)
0.075795520
11/27/2020$197.50$0.425Call304102126239
(+65)
0.502042
(+0.025107)
0.106446240
11/27/2020$195.00$0.675Call552164246539
(+148)
0.486719
(+0.028281)
0.159241372
11/27/2020$192.50$1.050Call195657083
(-16)
0.469423
(+0.017791)
0.231859178
11/27/2020$190.00$1.525Call720233282753
(-40)
0.43763
(-0.017507)
0.322944488
11/27/2020$187.50$2.450Call39473196313
(-18)
0.437522
(-0.029961)
0.449991312
11/27/2020$185.00$3.600Call2187682303
(-17)
0.421818
(-0.019468)
0.586749182
11/27/2020$182.50$5.500Call35813116
(-14)
0.473734
(-0.000102)
0.69721530
11/27/2020$180.00$7.400Call39116115
(-13)
0.486284
(-0.015501)
0.79305728
11/27/2020$177.50$9.700Call150040
(-13)
0.54987
(+0.043895)
0.8434126
11/27/2020$175.00$12.100Call5211154
(-2)
0.624624
(-0.076112)
0.87384122
11/27/2020$172.50$14.550Call2022
(+0)
0.706601
(+0.104971)
0.8931662
11/27/2020$170.00$17.050Call2322160
(-2)
0.801718
(+0.137864)
0.90404920
11/27/2020$167.50$19.400Call0002
(+0)
0.836544
(-0.146492)
0.9263420
11/27/2020$165.00$22.150Call00015
(+0)
1.0283
(-0.051626)
0.9124380
11/27/2020$162.50$24.800Call0001
(+0)
1.18094
(+0.131382)
0.909260
11/27/2020$160.00$27.300Call1014
(+0)
1.28014
(+0.001917)
0.915422
11/27/2020$157.50$29.500Call0002
(+0)
1.24734
(-0.049242)
0.9391060
11/27/2020$155.00$32.150Call0002
(+0)
1.41351
(-0.007558)
0.9337670
11/27/2020$150.00$37.050Call00011
(+0)
1.55659
(+0.130366)
0.9463990
11/27/2020$145.00$42.100Call0000
(+0)
1.7795
(+0.022279)
0.9493090
11/27/2020$140.00$46.950Call22015
(+0)
1.88165
(-0.097742)
0.9611324
11/27/2020$135.00$51.900Call0007
(+0)
2.04039
(-0.092335)
0.9669080
11/27/2020$130.00$57.000Call00012
(+0)
2.32224
(+0.035457)
0.9654260
11/27/2020$125.00$61.950Call0001
(+0)
2.49208
(+0.872955)
0.9700860
11/27/2020$120.00$66.900Call0008
(+0)
2.66078
(+0.063143)
0.9742190
11/27/2020$115.00$71.850Call0001
(+0)
2.82782
(+0.742653)
0.9779150
11/27/2020$110.00$76.850Call0000
(+0)
3.08796
(+0.672896)
0.9785310
11/27/2020$105.00$81.850Call0000
(+0)
3.29073
(+0.030698)
0.9809290
11/27/2020$100.00$86.850Call0000
(+0)
3.56119
(+0.949523)
0.9817170
11/27/2020$95.00$91.850Call0000
(+0)
3.79695
(+0.645534)
0.9834340
11/27/2020$90.00$96.850Call0001
(+1)
4.08988
(+0.756718)
0.9841950
11/27/2020$335.00$148.250Put0000
(+0)
0.00.00
11/27/2020$330.00$143.250Put0000
(+0)
0.00.00
11/27/2020$325.00$138.200Put0000
(+0)
0.00.00
11/27/2020$320.00$133.250Put0000
(+0)
0.00.00
11/27/2020$315.00$128.200Put0000
(+0)
0.00.00
11/27/2020$310.00$123.150Put0000
(+0)
0.00.00
11/27/2020$305.00$118.100Put0000
(+0)
0.00.00
11/27/2020$300.00$113.600Put0001
(+0)
1.84106-0.9977810
11/27/2020$295.00$108.150Put0000
(+0)
0.00.00
11/27/2020$290.00$103.150Put0000
(+0)
0.00.00
11/27/2020$285.00$98.200Put0000
(+0)
0.00.00
11/27/2020$280.00$93.150Put0000
(+0)
0.00.00
11/27/2020$275.00$88.200Put0000
(+0)
0.00.00
11/27/2020$270.00$83.150Put0000
(+0)
0.00.00
11/27/2020$265.00$78.100Put0000
(+0)
0.00.00
11/27/2020$260.00$73.100Put0000
(+0)
0.00.00
11/27/2020$255.00$68.200Put0000
(+0)
0.00.00
11/27/2020$252.50$65.750Put0000
(+0)
0.00.00
11/27/2020$250.00$63.250Put0000
(-5)
0.00.00
11/27/2020$247.50$60.650Put0000
(+0)
0.00.00
11/27/2020$245.00$58.200Put0000
(+0)
0.00.00
11/27/2020$242.50$55.600Put0000
(+0)
0.00.00
11/27/2020$240.00$53.200Put00010
(+0)
0.00.00
11/27/2020$237.50$50.600Put0000
(+0)
0.00.00
11/27/2020$235.00$47.950Put0000
(-4)
0.00.00
11/27/2020$232.50$45.650Put0004
(+0)
0.00.00
11/27/2020$230.00$42.850Put00028
(+0)
0.00.00
11/27/2020$227.50$40.500Put0000
(+0)
0.00.00
11/27/2020$225.00$37.950Put11012
(+0)
0.00.02
11/27/2020$222.50$35.400Put0009
(+0)
0.00.00
11/27/2020$220.00$32.900Put00038
(+1)
0.00.00
11/27/2020$217.50$30.300Put00011
(+0)
0.00.00
11/27/2020$215.00$27.950Put50518
(+0)
0.00.04
11/27/2020$212.50$25.650Put00056
(-1)
0.00.00
11/27/2020$210.00$23.050Put00060
(+0)
0.00.00
11/27/2020$207.50$21.000Put130037
(+0)
0.00.08
11/27/2020$205.00$17.850Put80184
(+26)
0.00.06
11/27/2020$202.50$16.000Put50058
(+9)
0.00.06
11/27/2020$200.00$13.500Put28153187
(+21)
0.00.020
11/27/2020$197.50$11.200Put1020110
(-65)
0.375977
(-0.08665)
-0.9542110
11/27/2020$195.00$8.700Put1387528480
(+163)
0.308193
(-0.142881)
-0.945786150
11/27/2020$192.50$6.850Put25104122
(+75)
0.411142
(-0.038312)
-0.80026830
11/27/2020$190.00$5.200Put1212514552
(+321)
0.451514
(+0.01333)
-0.671506112
11/27/2020$187.50$3.550Put1674521489
(+335)
0.437419
(-0.018832)
-0.549699118
11/27/2020$185.00$2.150Put55218877383
(+198)
0.414062
(-0.02945)
-0.411994396
11/27/2020$182.50$1.300Put2554924255
(+179)
0.422575
(-0.031332)
-0.283301160
11/27/2020$180.00$0.700Put70418397364
(+60)
0.423438
(-0.035309)
-0.175723328
11/27/2020$177.50$0.375Put1181814148
(+5)
0.436052
(-0.049886)
-0.103276100
11/27/2020$175.00$0.200Put4551484443
(+125)
0.456641
(-0.082689)
-0.058774128
11/27/2020$172.50$0.125Put12320046
(-5)
0.488626
(-0.032091)
-0.03645916
11/27/2020$170.00$0.075Put38101272
(+54)
0.516797
(-0.114844)
-0.02218228
11/27/2020$167.50$0.050Put100192
(+0)
0.55645
(-0.160359)
-0.0146542
11/27/2020$165.00$0.025Put601225
(+21)
0.56875
(-0.157227)
-0.0076434
11/27/2020$162.50$0.100Put00052
(-3)
0.758712
(-0.049846)
-0.0202530
11/27/2020$160.00$0.050Put800318
(-2)
0.765625
(-0.112109)
-0.0108128
11/27/2020$157.50$0.050Put30030108
(+0)
0.833187
(-0.107604)
-0.0101212
11/27/2020$155.00$0.050Put500115
(+0)
0.895531
(-0.083375)
-0.0092092
11/27/2020$150.00$0.025Put000162
(-2)
0.957031
(-0.139259)
-0.0045730
11/27/2020$145.00$0.100Put5009
(+0)
1.29249-0.0124452
11/27/2020$140.00$0.125Put0002
(+0)
1.49023-0.0132480
11/27/2020$135.00$0.125Put0006
(+0)
1.65977-0.0119080
11/27/2020$130.00$0.125Put0001
(+0)
1.8375
(+0.08887)
-0.0108610
11/27/2020$125.00$0.125Put0001
(+0)
2.02193
(+0.125866)
-0.0099460
11/27/2020$120.00$0.100Put0000
(+0)
2.1246
(+0.077102)
-0.0076920
11/27/2020$115.00$0.125Put0000
(+0)
2.39439
(+0.187358)
-0.0085030
11/27/2020$110.00$0.025Put0000
(+0)
2.14855
(+0.004804)
-0.0021170
11/27/2020$105.00$0.100Put0000
(+0)
2.69589
(+0.150508)
-0.0061490
11/27/2020$100.00$0.125Put0001
(+1)
2.99306
(+0.699108)
-0.0067710
11/27/2020$95.00$0.125Put0000
(+0)
3.21329
(+0.2981)
-0.0062930
11/27/2020$90.00$0.125Put0000
(+0)
3.44918
(+0.328033)
-0.0058860
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.