Canada markets close in 3 hours 55 minutes

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.65+0.14 (+0.43%)
As of 12:04PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX221216C000125002022-09-30 9:40AM EST12.5012.2014.5015.200.00-110.00%
TPX221216C000200002022-10-27 2:44PM EST20.007.2211.3011.800.00-250162.89%
TPX221216C000225002022-11-14 3:33PM EST22.509.019.009.500.00-150117.19%
TPX221216C000250002022-11-17 12:02PM EST25.006.086.507.000.00-51,23486.33%
TPX221216C000275002022-12-05 12:10PM EST27.504.504.104.500.00-5055163.28%
TPX221216C000300002022-12-06 10:42AM EST30.002.002.002.200.00-1003,03550.88%
TPX221216C000325002022-12-06 10:15AM EST32.500.600.600.75-0.50-45.45%36,71250.68%
TPX221216C000350002022-12-05 10:09AM EST35.000.090.050.150.00-15,55247.85%
TPX221216C000375002022-11-30 3:48PM EST37.500.100.000.100.00-3,0002355.08%
TPX221216C000400002022-08-23 1:03PM EST40.000.330.000.250.00-4584.96%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX221216P000125002022-09-23 9:02AM EST12.500.080.000.250.00-85290.63%
TPX221216P000150002022-10-11 2:15PM EST15.000.160.000.650.00-152,977289.84%
TPX221216P000175002022-10-27 9:01AM EST17.500.200.000.050.00-100151.56%
TPX221216P000200002022-11-04 8:32AM EST20.000.200.000.050.00-847120.31%
TPX221216P000225002022-11-28 3:36PM EST22.500.050.000.150.00-125110.16%
TPX221216P000250002022-11-25 9:30AM EST25.000.030.000.100.00-284075.00%
TPX221216P000275002022-11-30 1:51PM EST27.500.200.000.000.00-81,45125.00%
TPX221216P000300002022-12-06 10:58AM EST30.000.400.350.40+0.05+14.29%151,32047.75%
TPX221216P000325002022-12-06 10:11AM EST32.501.451.351.55+0.25+20.83%2010548.15%
TPX221216P000350002022-06-17 9:55AM EST35.0014.0011.7012.500.00-529460.16%
TPX221216P000375002022-09-12 2:52PM EST37.509.6011.1012.000.00-1027352.73%
TPX221216P000400002022-04-21 10:10AM EST40.0011.6515.2015.900.00--1451.22%