Tapestry, Inc. (TPR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116C00015000 | 2024-03-20 9:51AM EDT | 15.00 | 31.40 | 23.40 | 27.00 | 0.00 | - | 1 | 0 | 42.29% |
| TPR260116C00017500 | 2024-01-04 11:44AM EDT | 17.50 | 20.00 | 20.00 | 23.50 | 0.00 | - | 1 | 8 | 0.00% |
| TPR260116C00020000 | 2024-04-25 9:34AM EDT | 20.00 | 20.00 | 22.20 | 24.30 | 0.00 | - | 1 | 153 | 54.98% |
| TPR260116C00022500 | 2024-02-07 1:01PM EDT | 22.50 | 18.75 | 23.20 | 27.80 | 0.00 | - | 1 | 181 | 92.99% |
| TPR260116C00025000 | 2024-05-09 9:32AM EDT | 25.00 | 14.40 | 19.20 | 20.20 | 0.00 | - | 1 | 5 | 55.08% |
| TPR260116C00027500 | 2024-05-02 10:01AM EDT | 27.50 | 13.90 | 16.10 | 18.70 | 0.00 | - | 1 | 24 | 59.41% |
| TPR260116C00030000 | 2024-06-05 1:02PM EDT | 30.00 | 15.40 | 14.00 | 16.50 | 0.00 | - | 1 | 160 | 53.92% |
| TPR260116C00032500 | 2024-06-18 3:09PM EDT | 32.50 | 11.90 | 12.30 | 12.80 | 0.00 | - | 1 | 117 | 39.21% |
| TPR260116C00035000 | 2024-06-24 11:51AM EDT | 35.00 | 11.50 | 10.80 | 13.10 | 0.00 | - | 2 | 93 | 49.22% |
| TPR260116C00037500 | 2024-06-24 2:06PM EDT | 37.50 | 9.90 | 9.30 | 9.80 | 0.00 | - | 1 | 43 | 37.83% |
| TPR260116C00040000 | 2024-06-25 11:52AM EDT | 40.00 | 8.30 | 8.00 | 8.40 | -0.30 | -3.49% | 5 | 79 | 36.71% |
| TPR260116C00042500 | 2024-06-14 9:31AM EDT | 42.50 | 7.10 | 6.90 | 7.30 | 0.00 | - | 1 | 97 | 36.49% |
| TPR260116C00045000 | 2024-06-21 10:17AM EDT | 45.00 | 6.30 | 4.90 | 8.40 | +0.40 | +6.78% | 1 | 189 | 46.30% |
| TPR260116C00047500 | 2024-06-11 9:47AM EDT | 47.50 | 6.50 | 4.90 | 5.30 | 0.00 | - | 1 | 181 | 35.30% |
| TPR260116C00050000 | 2024-06-07 3:21PM EDT | 50.00 | 5.22 | 4.10 | 4.50 | 0.00 | - | 1 | 187 | 34.89% |
| TPR260116C00052500 | 2024-06-10 9:45AM EDT | 52.50 | 4.60 | 3.40 | 3.80 | 0.00 | - | 5 | 85 | 34.49% |
| TPR260116C00055000 | 2024-06-03 9:30AM EDT | 55.00 | 3.70 | 2.85 | 3.20 | 0.00 | - | 100 | 139 | 34.14% |
| TPR260116C00057500 | 2024-04-05 1:08PM EDT | 57.50 | 3.78 | 2.00 | 2.20 | 0.00 | - | 1 | 19 | 31.08% |
| TPR260116C00060000 | 2024-04-25 3:45PM EDT | 60.00 | 1.95 | 2.10 | 2.40 | 0.00 | - | 1 | 11 | 34.44% |
| TPR260116C00065000 | 2024-05-09 9:32AM EDT | 65.00 | 0.90 | 1.70 | 2.00 | 0.00 | - | 2 | 2,005 | 35.94% |
| TPR260116C00070000 | 2024-06-18 11:02AM EDT | 70.00 | 0.85 | 0.80 | 1.10 | 0.00 | - | 11 | 26 | 32.81% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116P00015000 | 2024-01-18 1:16PM EDT | 15.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 41 | 74 | 50.29% |
| TPR260116P00017500 | 2024-02-20 10:44AM EDT | 17.50 | 0.33 | 0.20 | 1.70 | 0.00 | - | 3 | 116 | 56.42% |
| TPR260116P00020000 | 2024-01-23 11:00AM EDT | 20.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 2 | 2 | 48.24% |
| TPR260116P00022500 | 2024-04-23 12:45PM EDT | 22.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| TPR260116P00025000 | 2024-06-10 11:28AM EDT | 25.00 | 0.97 | 0.95 | 1.15 | 0.00 | - | 1 | 33 | 38.99% |
| TPR260116P00027500 | 2024-05-17 12:38PM EDT | 27.50 | 1.45 | 1.40 | 1.65 | 0.00 | - | 1 | 16 | 38.16% |
| TPR260116P00030000 | 2024-06-18 2:25PM EDT | 30.00 | 2.15 | 1.85 | 2.10 | 0.00 | - | 2 | 35 | 36.06% |
| TPR260116P00032500 | 2024-06-11 1:06PM EDT | 32.50 | 2.50 | 2.45 | 2.75 | 0.00 | - | 4 | 184 | 34.82% |
| TPR260116P00035000 | 2024-06-20 1:50PM EDT | 35.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 88 | 33.50% |
| TPR260116P00037500 | 2024-05-30 11:45AM EDT | 37.50 | 4.40 | 4.20 | 4.40 | 0.00 | - | 10 | 58 | 32.35% |
| TPR260116P00040000 | 2024-06-18 2:27PM EDT | 40.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | 1 | 27 | 31.54% |
| TPR260116P00042500 | 2024-06-18 11:47AM EDT | 42.50 | 6.90 | 6.40 | 6.70 | 0.00 | - | 1 | 14 | 30.54% |
| TPR260116P00045000 | 2024-04-12 9:49AM EDT | 45.00 | 8.70 | 6.50 | 9.20 | 0.00 | - | 8 | 7 | 35.10% |
| TPR260116P00047500 | 2024-03-15 11:01AM EDT | 47.50 | 7.25 | 9.20 | 10.90 | 0.00 | - | 10 | 26 | 35.19% |
| TPR260116P00050000 | 2024-06-11 10:17AM EDT | 50.00 | 10.30 | 10.70 | 11.10 | 0.00 | - | 2 | 6 | 27.33% |
| TPR260116P00052500 | 2024-05-24 9:46AM EDT | 52.50 | 12.60 | 10.60 | 15.50 | 0.00 | - | 1 | 8 | 39.83% |
| TPR260116P00055000 | 2024-05-03 12:19PM EDT | 55.00 | 16.82 | 13.10 | 16.00 | 0.00 | - | 1 | 12 | 32.45% |
| TPR260116P00057500 | 2024-06-13 9:47AM EDT | 57.50 | 16.10 | 16.20 | 16.70 | 0.00 | - | 1 | 2 | 23.91% |
| TPR260116P00060000 | 2024-03-18 9:48AM EDT | 60.00 | 15.80 | 17.60 | 20.60 | 0.00 | - | 1 | 3 | 34.90% |
© 2024 Yahoo. All rights reserved.