Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116C00030000 | 2023-12-06 4:12PM EDT | 30.00 | 20.00 | 20.10 | 24.50 | 0.00 | - | 35 | 35 | 59.44% |
| TPX260116C00035000 | 2023-11-30 4:14PM EDT | 35.00 | 12.10 | 18.90 | 23.50 | 0.00 | - | - | 10 | 56.86% |
| TPX260116C00047500 | 2024-03-12 12:01PM EDT | 47.50 | 15.70 | 11.10 | 13.40 | 0.00 | - | 45 | 55 | 48.17% |
| TPX260116C00050000 | 2023-12-26 2:38PM EDT | 50.00 | 11.82 | 12.10 | 12.70 | 0.00 | - | 1 | 101 | 49.30% |
| TPX260116C00052500 | 2024-02-14 11:04AM EDT | 52.50 | 10.00 | 11.70 | 12.30 | 0.00 | - | 250 | 500 | 50.09% |
| TPX260116C00055000 | 2023-10-17 1:40PM EDT | 55.00 | 5.50 | 1.90 | 5.90 | 0.00 | - | - | 250 | 29.83% |
| TPX260116C00057500 | 2024-04-01 12:21PM EDT | 57.50 | 11.60 | 7.40 | 7.70 | 0.00 | - | 5 | 5 | 39.72% |
| TPX260116C00060000 | 2024-04-02 10:24AM EDT | 60.00 | 8.80 | 6.50 | 6.80 | 0.00 | - | - | 13 | 39.01% |
| TPX260116C00062500 | 2024-04-01 11:53AM EDT | 62.50 | 9.50 | 5.70 | 6.00 | 0.00 | - | 31 | 32 | 38.40% |
| TPX260116C00065000 | 2024-04-01 3:38PM EDT | 65.00 | 8.10 | 4.90 | 5.20 | 0.00 | - | 35 | 68 | 37.53% |
| TPX260116C00070000 | 2024-04-01 10:29AM EDT | 70.00 | 6.70 | 3.70 | 4.00 | 0.00 | - | 5 | 6 | 36.62% |
| TPX260116C00075000 | 2024-03-11 10:51AM EDT | 75.00 | 4.30 | 3.70 | 4.70 | 0.00 | - | 1 | 1 | 43.09% |
| TPX260116C00080000 | 2024-04-02 10:29AM EDT | 80.00 | 3.40 | 2.00 | 3.70 | 0.00 | - | - | 3 | 41.87% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116P00022500 | 2023-10-10 11:47AM EDT | 22.50 | 1.44 | 1.55 | 2.00 | 0.00 | - | 3 | 3 | 57.40% |
| TPX260116P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 1.06 | 1.00 | 1.25 | 0.00 | - | 3 | 3 | 45.70% |
| TPX260116P00030000 | 2023-11-24 11:54AM EDT | 30.00 | 2.90 | 1.80 | 3.10 | 0.00 | - | 6 | 6 | 50.35% |
| TPX260116P00032500 | 2023-11-13 2:10PM EDT | 32.50 | 4.31 | 1.70 | 3.00 | 0.00 | - | 10 | 46 | 44.15% |
| TPX260116P00037500 | 2024-04-05 1:29PM EDT | 37.50 | 2.91 | 3.00 | 3.30 | 0.00 | - | 3 | 4 | 35.88% |
| TPX260116P00040000 | 2024-02-22 2:34PM EDT | 40.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | 2 | 20 | 35.16% |
| TPX260116P00042500 | 2024-02-28 4:42PM EDT | 42.50 | 4.10 | 3.40 | 4.00 | 0.00 | - | 228 | 279 | 29.85% |
| TPX260116P00050000 | 2024-02-15 12:29PM EDT | 50.00 | 7.40 | 6.70 | 7.30 | 0.00 | - | 7 | 21 | 28.22% |
| TPX260116P00057500 | 2024-04-02 10:24AM EDT | 57.50 | 10.50 | 11.40 | 11.80 | 0.00 | - | - | 4 | 26.91% |
| TPX260116P00060000 | 2024-04-02 10:24AM EDT | 60.00 | 11.90 | 13.00 | 13.50 | 0.00 | - | - | 4 | 26.34% |
| TPX260116P00062500 | 2024-04-16 10:02AM EDT | 62.50 | 15.40 | 12.70 | 17.10 | 0.00 | - | 1 | 2 | 33.17% |
| TPX260116P00065000 | 2024-04-17 9:53AM EDT | 65.00 | 16.50 | 14.40 | 19.00 | 0.00 | - | 1 | 4 | 32.97% |
| TPX260116P00075000 | 2024-04-09 11:56AM EDT | 75.00 | 22.10 | 22.50 | 26.90 | 0.00 | - | - | 1 | 30.52% |
| TPX260116P00080000 | 2024-04-09 12:03PM EDT | 80.00 | 26.60 | 27.50 | 32.50 | 0.00 | - | 1 | 0 | 36.52% |
© 2024 Yahoo. All rights reserved.