Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX220121C00005630 | 2021-11-10 7:00AM EST | 5.63 | 7.61 | 43.20 | 44.50 | 0.00 | - | - | 8 | 0.00% |
| TPX220121C00008130 | 2021-11-10 7:00AM EST | 8.13 | 18.90 | 39.90 | 42.40 | 0.00 | - | 2 | 6 | 3,001.56% |
| TPX220121C00009380 | 2021-11-10 7:00AM EST | 9.38 | 16.35 | 38.50 | 41.10 | 0.00 | - | - | 20 | 2,394.53% |
| TPX220121C00010000 | 2021-11-10 7:00AM EST | 10.00 | 15.10 | 33.70 | 41.00 | 0.00 | - | 1 | 4 | 1,761.72% |
| TPX220121C00010630 | 2021-11-10 7:00AM EST | 10.63 | 32.20 | 32.20 | 39.80 | 0.00 | - | 40 | 0 | 1,530.47% |
| TPX220121C00012500 | 2021-11-10 7:00AM EST | 12.50 | 26.37 | 30.90 | 34.60 | 0.00 | - | 1 | 89 | 1,124.22% |
| TPX220121C00013130 | 2021-11-10 7:00AM EST | 13.13 | 14.10 | 30.50 | 34.10 | 0.00 | - | 4 | 4 | 1,107.81% |
| TPX220121C00013750 | 2021-11-10 7:00AM EST | 13.75 | 34.03 | 29.90 | 33.30 | 0.00 | - | 1 | 1 | 1,055.47% |
| TPX220121C00014380 | 2021-11-10 7:00AM EST | 14.38 | 3.40 | 28.60 | 33.40 | 0.00 | - | - | 4 | 1,020.70% |
| TPX220121C00015000 | 2021-11-10 7:00AM EST | 15.00 | 32.00 | 28.00 | 31.70 | 0.00 | - | 25 | 125 | 913.67% |
| TPX220121C00016250 | 2022-01-03 9:43AM EST | 16.25 | 30.85 | 24.80 | 27.50 | 0.00 | - | 4 | 20 | 452.34% |
| TPX220121C00016880 | 2021-11-10 7:00AM EST | 16.88 | 21.18 | 31.70 | 33.40 | 0.00 | - | 6 | 6 | 1,363.67% |
| TPX220121C00017500 | 2021-11-10 7:00AM EST | 17.50 | 19.50 | 30.20 | 33.70 | 0.00 | - | 8 | 193 | 1,318.75% |
| TPX220121C00018130 | 2021-11-10 7:00AM EST | 18.13 | 7.41 | 25.40 | 28.90 | 0.00 | - | - | 28 | 817.38% |
| TPX220121C00018750 | 2021-11-10 7:00AM EST | 18.75 | 17.10 | 29.10 | 32.10 | 0.00 | - | 8 | 8 | 1,220.70% |
| TPX220121C00019380 | 2021-11-10 7:00AM EST | 19.38 | 7.00 | 28.70 | 31.40 | 0.00 | - | - | 4 | 1,188.87% |
| TPX220121C00020000 | 2021-11-10 7:00AM EST | 20.00 | 23.00 | 23.30 | 26.60 | 0.00 | - | 1 | 13 | 706.25% |
| TPX220121C00020630 | 2022-01-14 9:34AM EST | 20.63 | 22.13 | 20.70 | 22.50 | -3.87 | -14.88% | 30 | 102 | 300.00% |
| TPX220121C00021250 | 2021-11-10 7:00AM EST | 21.25 | 15.90 | 22.40 | 25.70 | 0.00 | - | 20 | 61 | 695.51% |
| TPX220121C00021880 | 2021-11-10 7:00AM EST | 21.88 | 5.59 | 26.50 | 29.40 | 0.00 | - | - | - | 1,083.01% |
| TPX220121C00022500 | 2022-01-06 11:21AM EST | 22.50 | 24.34 | 18.50 | 21.10 | 0.00 | - | 5 | 527 | 288.67% |
| TPX220121C00023130 | 2022-01-05 9:52AM EST | 23.13 | 25.30 | 17.70 | 20.50 | 0.00 | - | 2 | 2 | 257.03% |
| TPX220121C00023750 | 2021-11-10 7:00AM EST | 23.75 | 21.10 | 21.10 | 24.00 | 0.00 | - | 3 | 63 | 695.90% |
| TPX220121C00024380 | 2021-11-10 7:00AM EST | 24.38 | 13.10 | 18.50 | 23.30 | 0.00 | - | 1 | 2 | 588.87% |
| TPX220121C00025000 | 2021-12-15 3:05PM EST | 25.00 | 21.30 | 16.70 | 17.50 | 0.00 | - | 7 | 3,463 | 156.25% |
| TPX220121C00026250 | 2021-12-31 11:00AM EST | 26.25 | 20.61 | 15.10 | 17.40 | 0.00 | - | 1 | 23 | 263.67% |
| TPX220121C00027500 | 2022-01-14 3:01PM EST | 27.50 | 14.30 | 14.00 | 16.00 | -5.20 | -26.67% | 4 | 368 | 242.19% |
| TPX220121C00028750 | 2021-11-08 1:20PM EST | 28.75 | 16.11 | 15.00 | 18.40 | 0.00 | - | 10 | 363 | 476.37% |
| TPX220121C00030000 | 2022-01-05 1:59PM EST | 30.00 | 18.00 | 11.30 | 12.90 | 0.00 | - | 7 | 1,185 | 106.25% |
| TPX220121C00031250 | 2022-01-12 3:46PM EST | 31.25 | 13.30 | 10.10 | 12.00 | 0.00 | - | 1 | 13 | 154.69% |
| TPX220121C00032500 | 2022-01-05 9:30AM EST | 32.50 | 16.20 | 8.90 | 10.40 | 0.00 | - | 4 | 2,029 | 107.81% |
| TPX220121C00033750 | 2021-11-10 10:19AM EST | 33.75 | 10.70 | 9.70 | 12.80 | 0.00 | - | 2 | 15 | 323.73% |
| TPX220121C00035000 | 2022-01-12 12:14PM EST | 35.00 | 9.26 | 6.20 | 8.40 | 0.00 | - | 1 | 99 | 106.06% |
| TPX220121C00036250 | 2021-12-22 11:20AM EST | 36.25 | 10.40 | 5.40 | 6.30 | 0.00 | - | 5 | 114 | 51.56% |
| TPX220121C00037500 | 2021-12-31 11:00AM EST | 37.50 | 9.44 | 4.50 | 5.70 | 0.00 | - | 1 | 174 | 99.90% |
| TPX220121C00040000 | 2022-01-12 10:22AM EST | 40.00 | 4.80 | 2.20 | 2.45 | 0.00 | - | 3 | 10,217 | 52.64% |
| TPX220121C00042500 | 2022-01-14 2:31PM EST | 42.50 | 0.42 | 0.50 | 0.70 | -2.07 | -83.13% | 15 | 1,790 | 41.11% |
| TPX220121C00045000 | 2022-01-14 2:52PM EST | 45.00 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 23 | 3,554 | 48.83% |
| TPX220121C00047500 | 2022-01-14 9:34AM EST | 47.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4,717 | 62.11% |
| TPX220121C00050000 | 2022-01-14 11:59AM EST | 50.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 21 | 12,396 | 64.06% |
| TPX220121C00052500 | 2022-01-14 11:28AM EST | 52.50 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 1 | 131 | 114.45% |
| TPX220121C00055000 | 2022-01-12 9:30AM EST | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 8,350 | 115.63% |
| TPX220121C00057500 | 2021-12-01 2:18PM EST | 57.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 50 | 50 | 124.22% |
| TPX220121C00060000 | 2021-12-15 2:47PM EST | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 15,089 | 118.75% |
| TPX220121C00065000 | 2021-11-15 2:54PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 47 | 140.63% |
| TPX220121C00067500 | 2020-07-09 3:55PM EST | 67.50 | 18.49 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TPX220121C00070000 | 2020-10-12 1:01PM EST | 70.00 | 32.00 | 31.50 | 32.70 | 0.00 | - | 1 | 54 | 2,062.31% |
| TPX220121C00072500 | 2020-08-11 12:59PM EST | 72.50 | 29.62 | 25.10 | 26.90 | 0.00 | - | 7 | 7 | 1,628.03% |
| TPX220121C00075000 | 2020-08-26 2:35PM EST | 75.00 | 26.30 | 25.20 | 27.20 | 0.00 | - | 1 | 3 | 1,655.47% |
| TPX220121C00077500 | 2020-11-16 9:30AM EST | 77.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX220121C00080000 | 2020-09-14 2:07PM EST | 80.00 | 27.62 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 1,794.34% |
| TPX220121C00082500 | 2020-07-30 9:21AM EST | 82.50 | 17.20 | 20.40 | 22.70 | 0.00 | - | 10 | 75 | 1,426.66% |
| TPX220121C00085000 | 2020-11-10 10:35AM EST | 85.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TPX220121C00087500 | 2020-09-14 10:25AM EST | 87.50 | 22.37 | 22.70 | 24.90 | 0.00 | - | - | 0 | 1,577.25% |
| TPX220121C00090000 | 2020-11-20 9:56AM EST | 90.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX220121C00092500 | 2020-09-14 11:55AM EST | 92.50 | 21.13 | 20.40 | 23.60 | 0.00 | - | 2 | 2 | 1,500.68% |
| TPX220121C00095000 | 2020-11-17 9:53AM EST | 95.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TPX220121C00097500 | 2020-07-09 3:55PM EST | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TPX220121C00100000 | 2020-11-05 9:53AM EST | 100.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX220121C00105000 | 2020-07-09 3:55PM EST | 105.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TPX220121C00110000 | 2020-07-01 1:07PM EST | 110.00 | 7.50 | 9.90 | 11.10 | 0.00 | - | 1 | 2 | 1,014.55% |
| TPX220121C00115000 | 2020-11-16 12:04AM EST | 115.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| TPX220121C00120000 | 2020-11-18 9:42AM EST | 120.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TPX220121C00125000 | 2020-11-06 9:45AM EST | 125.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TPX220121C00130000 | 2020-11-06 9:45AM EST | 130.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TPX220121C00135000 | 2020-07-09 3:55PM EST | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TPX220121C00150000 | 2020-11-19 12:15PM EST | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX220121P00003750 | 2021-11-10 7:00AM EST | 3.75 | 0.04 | - | 0.75 | 0.00 | - | - | 36 | 1,426.56% |
| TPX220121P00007500 | 2021-11-10 7:00AM EST | 7.50 | 0.17 | - | 0.50 | 0.00 | - | - | - | 884.38% |
| TPX220121P00008750 | 2021-11-10 7:00AM EST | 8.75 | 0.25 | 0.00 | 0.50 | 0.00 | - | 12 | 0 | 695.31% |
| TPX220121P00009380 | 2021-11-10 7:00AM EST | 9.38 | 2.75 | 0.00 | 0.15 | 0.00 | - | - | 4 | 545.31% |
| TPX220121P00010000 | 2021-11-10 7:00AM EST | 10.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | - | - | 521.88% |
| TPX220121P00010630 | 2021-11-10 7:00AM EST | 10.63 | 0.63 | 0.00 | 0.65 | 0.00 | - | - | 40 | 643.75% |
| TPX220121P00011250 | 2021-11-10 7:00AM EST | 11.25 | 0.46 | 0.00 | 0.65 | 0.00 | - | - | 12 | 618.75% |
| TPX220121P00011880 | 2021-11-10 7:00AM EST | 11.88 | 2.35 | 0.00 | 0.70 | 0.00 | - | - | 900 | 603.13% |
| TPX220121P00012500 | 2021-11-10 7:00AM EST | 12.50 | 0.05 | - | 0.70 | 0.00 | - | - | 10 | 680.47% |
| TPX220121P00015000 | 2021-11-10 7:00AM EST | 15.00 | 0.05 | 1.00 | 0.75 | 0.00 | - | 6 | 10 | 621.88% |
| TPX220121P00016250 | 2021-11-10 7:00AM EST | 16.25 | 0.05 | 0.00 | 0.80 | 0.00 | - | 40 | 98 | 477.34% |
| TPX220121P00016880 | 2021-11-10 7:00AM EST | 16.88 | 1.35 | 0.20 | 0.75 | 0.00 | - | - | 10 | 478.52% |
| TPX220121P00017500 | 2021-11-10 7:00AM EST | 17.50 | 0.45 | 0.00 | 0.70 | 0.00 | - | 9 | 428 | 431.25% |
| TPX220121P00018750 | 2021-11-10 7:00AM EST | 18.75 | 0.55 | 0.00 | 0.85 | 0.00 | - | 35 | 35 | 418.75% |
| TPX220121P00019380 | 2021-11-10 7:00AM EST | 19.38 | 0.60 | 0.00 | 0.85 | 0.00 | - | 15 | 15 | 403.91% |
| TPX220121P00020000 | 2021-11-10 7:00AM EST | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 496 | 282.03% |
| TPX220121P00021250 | 2021-11-10 7:00AM EST | 21.25 | 0.30 | 0.05 | 0.20 | 0.00 | - | 12 | 64 | 283.59% |
| TPX220121P00021880 | 2021-11-01 11:43AM EST | 21.88 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 250.78% |
| TPX220121P00022500 | 2021-11-10 7:00AM EST | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 2,548 | 50.00% |
| TPX220121P00023130 | 2021-11-10 7:00AM EST | 23.13 | 1.67 | 0.00 | 0.30 | 0.00 | - | 3 | 353 | 260.55% |
| TPX220121P00024380 | 2021-11-10 7:00AM EST | 24.38 | 3.40 | 0.00 | 0.30 | 0.00 | - | 30 | 47 | 240.63% |
| TPX220121P00025000 | 2021-11-10 7:00AM EST | 25.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 214.84% |
| TPX220121P00026250 | 2021-11-10 7:00AM EST | 26.25 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 261.91% |
| TPX220121P00027500 | 2021-11-10 7:00AM EST | 27.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 36 | 92 | 171.88% |
| TPX220121P00028750 | 2021-11-10 7:00AM EST | 28.75 | 0.95 | 0.00 | 0.20 | 0.00 | - | 1 | 260 | 164.06% |
| TPX220121P00030000 | 2021-11-10 7:00AM EST | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 100 | 10,201 | 160.16% |
| TPX220121P00031250 | 2021-11-10 7:00AM EST | 31.25 | 0.80 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 138.67% |
| TPX220121P00032500 | 2021-11-16 1:18PM EST | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 283 | 117.97% |
| TPX220121P00033750 | 2021-12-21 1:37PM EST | 33.75 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 130.47% |
| TPX220121P00035000 | 2021-11-26 10:17AM EST | 35.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 80 | 4,650 | 84.38% |
| TPX220121P00036250 | 2021-12-23 1:00PM EST | 36.25 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 75.39% |
| TPX220121P00037500 | 2021-12-28 11:55AM EST | 37.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 61.72% |
| TPX220121P00040000 | 2022-01-14 3:43PM EST | 40.00 | 0.27 | 0.15 | 0.40 | +0.20 | +285.71% | 2 | 10,195 | 55.08% |
| TPX220121P00042500 | 2022-01-14 1:16PM EST | 42.50 | 1.36 | 0.90 | 1.10 | +1.06 | +353.33% | 9 | 890 | 40.72% |
| TPX220121P00045000 | 2022-01-14 11:57AM EST | 45.00 | 3.30 | 2.90 | 3.20 | +1.85 | +127.59% | 37 | 1,289 | 55.57% |
| TPX220121P00047500 | 2022-01-11 11:05AM EST | 47.50 | 3.63 | 5.30 | 6.00 | 0.00 | - | 20 | 526 | 77.54% |
| TPX220121P00050000 | 2022-01-14 11:19AM EST | 50.00 | 5.61 | 7.10 | 9.00 | +0.16 | +2.94% | 1 | 187 | 87.70% |
| TPX220121P00052500 | 2022-01-10 9:50AM EST | 52.50 | 8.75 | 9.40 | 11.40 | 0.00 | - | 10 | 11 | 181.05% |
| TPX220121P00055000 | 2021-11-10 7:00AM EST | 55.00 | 10.40 | 9.30 | 11.10 | 0.00 | - | 9 | 10 | 0.00% |
| TPX220121P00065000 | 2020-07-09 3:55PM EST | 65.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TPX220121P00070000 | 2020-11-12 3:47PM EST | 70.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TPX220121P00075000 | 2020-07-31 12:31PM EST | 75.00 | 16.44 | 13.10 | 14.20 | 0.00 | - | 2 | 3 | 0.00% |
| TPX220121P00077500 | 2020-07-09 3:55PM EST | 77.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPX220121P00080000 | 2020-08-06 1:23PM EST | 80.00 | 17.30 | 16.90 | 18.20 | 0.00 | - | 2 | 12 | 0.00% |
| TPX220121P00090000 | 2020-11-17 1:51PM EST | 90.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TPX220121P00140000 | 2020-11-16 12:04AM EST | 140.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
