Canada markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.09-1.66 (-3.79%)
At close: 04:00PM EST
42.25 +0.16 (+0.38%)
After hours: 07:48PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX220121C000056302021-11-10 7:00AM EST5.637.6143.2044.500.00--80.00%
TPX220121C000081302021-11-10 7:00AM EST8.1318.9039.9042.400.00-263,001.56%
TPX220121C000093802021-11-10 7:00AM EST9.3816.3538.5041.100.00--202,394.53%
TPX220121C000100002021-11-10 7:00AM EST10.0015.1033.7041.000.00-141,761.72%
TPX220121C000106302021-11-10 7:00AM EST10.6332.2032.2039.800.00-4001,530.47%
TPX220121C000125002021-11-10 7:00AM EST12.5026.3730.9034.600.00-1891,124.22%
TPX220121C000131302021-11-10 7:00AM EST13.1314.1030.5034.100.00-441,107.81%
TPX220121C000137502021-11-10 7:00AM EST13.7534.0329.9033.300.00-111,055.47%
TPX220121C000143802021-11-10 7:00AM EST14.383.4028.6033.400.00--41,020.70%
TPX220121C000150002021-11-10 7:00AM EST15.0032.0028.0031.700.00-25125913.67%
TPX220121C000162502022-01-03 9:43AM EST16.2530.8524.8027.500.00-420452.34%
TPX220121C000168802021-11-10 7:00AM EST16.8821.1831.7033.400.00-661,363.67%
TPX220121C000175002021-11-10 7:00AM EST17.5019.5030.2033.700.00-81931,318.75%
TPX220121C000181302021-11-10 7:00AM EST18.137.4125.4028.900.00--28817.38%
TPX220121C000187502021-11-10 7:00AM EST18.7517.1029.1032.100.00-881,220.70%
TPX220121C000193802021-11-10 7:00AM EST19.387.0028.7031.400.00--41,188.87%
TPX220121C000200002021-11-10 7:00AM EST20.0023.0023.3026.600.00-113706.25%
TPX220121C000206302022-01-14 9:34AM EST20.6322.1320.7022.50-3.87-14.88%30102300.00%
TPX220121C000212502021-11-10 7:00AM EST21.2515.9022.4025.700.00-2061695.51%
TPX220121C000218802021-11-10 7:00AM EST21.885.5926.5029.400.00---1,083.01%
TPX220121C000225002022-01-06 11:21AM EST22.5024.3418.5021.100.00-5527288.67%
TPX220121C000231302022-01-05 9:52AM EST23.1325.3017.7020.500.00-22257.03%
TPX220121C000237502021-11-10 7:00AM EST23.7521.1021.1024.000.00-363695.90%
TPX220121C000243802021-11-10 7:00AM EST24.3813.1018.5023.300.00-12588.87%
TPX220121C000250002021-12-15 3:05PM EST25.0021.3016.7017.500.00-73,463156.25%
TPX220121C000262502021-12-31 11:00AM EST26.2520.6115.1017.400.00-123263.67%
TPX220121C000275002022-01-14 3:01PM EST27.5014.3014.0016.00-5.20-26.67%4368242.19%
TPX220121C000287502021-11-08 1:20PM EST28.7516.1115.0018.400.00-10363476.37%
TPX220121C000300002022-01-05 1:59PM EST30.0018.0011.3012.900.00-71,185106.25%
TPX220121C000312502022-01-12 3:46PM EST31.2513.3010.1012.000.00-113154.69%
TPX220121C000325002022-01-05 9:30AM EST32.5016.208.9010.400.00-42,029107.81%
TPX220121C000337502021-11-10 10:19AM EST33.7510.709.7012.800.00-215323.73%
TPX220121C000350002022-01-12 12:14PM EST35.009.266.208.400.00-199106.06%
TPX220121C000362502021-12-22 11:20AM EST36.2510.405.406.300.00-511451.56%
TPX220121C000375002021-12-31 11:00AM EST37.509.444.505.700.00-117499.90%
TPX220121C000400002022-01-12 10:22AM EST40.004.802.202.450.00-310,21752.64%
TPX220121C000425002022-01-14 2:31PM EST42.500.420.500.70-2.07-83.13%151,79041.11%
TPX220121C000450002022-01-14 2:52PM EST45.000.130.050.20-0.42-76.36%233,55448.83%
TPX220121C000475002022-01-14 9:34AM EST47.500.100.050.150.00-14,71762.11%
TPX220121C000500002022-01-14 11:59AM EST50.000.050.000.05+0.01+25.00%2112,39664.06%
TPX220121C000525002022-01-14 11:28AM EST52.500.010.000.40-0.04-80.00%1131114.45%
TPX220121C000550002022-01-12 9:30AM EST55.000.020.000.200.00-158,350115.63%
TPX220121C000575002021-12-01 2:18PM EST57.500.050.050.100.00-5050124.22%
TPX220121C000600002021-12-15 2:47PM EST60.000.020.000.050.00-715,089118.75%
TPX220121C000650002021-11-15 2:54PM EST65.000.030.000.050.00-3847140.63%
TPX220121C000675002020-07-09 3:55PM EST67.5018.490.000.000.00-2950.00%
TPX220121C000700002020-10-12 1:01PM EST70.0032.0031.5032.700.00-1542,062.31%
TPX220121C000725002020-08-11 12:59PM EST72.5029.6225.1026.900.00-771,628.03%
TPX220121C000750002020-08-26 2:35PM EST75.0026.3025.2027.200.00-131,655.47%
TPX220121C000775002020-11-16 9:30AM EST77.5028.000.000.000.00-1050.00%
TPX220121C000800002020-09-14 2:07PM EST80.0027.6226.9028.900.00-111,794.34%
TPX220121C000825002020-07-30 9:21AM EST82.5017.2020.4022.700.00-10751,426.66%
TPX220121C000850002020-11-10 10:35AM EST85.0018.300.000.000.00-6050.00%
TPX220121C000875002020-09-14 10:25AM EST87.5022.3722.7024.900.00--01,577.25%
TPX220121C000900002020-11-20 9:56AM EST90.0025.600.000.000.00-1050.00%
TPX220121C000925002020-09-14 11:55AM EST92.5021.1320.4023.600.00-221,500.68%
TPX220121C000950002020-11-17 9:53AM EST95.0021.000.000.000.00-5050.00%
TPX220121C000975002020-07-09 3:55PM EST97.505.400.000.000.00--150.00%
TPX220121C001000002020-11-05 9:53AM EST100.0015.200.000.000.00-1050.00%
TPX220121C001050002020-07-09 3:55PM EST105.007.610.000.000.00-1550.00%
TPX220121C001100002020-07-01 1:07PM EST110.007.509.9011.100.00-121,014.55%
TPX220121C001150002020-11-16 12:04AM EST115.0011.420.000.000.00--0100.00%
TPX220121C001200002020-11-18 9:42AM EST120.0013.200.000.000.00-10100.00%
TPX220121C001250002020-11-06 9:45AM EST125.0010.350.000.000.00-2050.00%
TPX220121C001300002020-11-06 9:45AM EST130.009.150.000.000.00-1050.00%
TPX220121C001350002020-07-09 3:55PM EST135.005.500.000.000.00-1350.00%
TPX220121C001500002020-11-19 12:15PM EST150.005.400.000.000.00--050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX220121P000037502021-11-10 7:00AM EST3.750.04-0.750.00--361,426.56%
TPX220121P000075002021-11-10 7:00AM EST7.500.17-0.500.00---884.38%
TPX220121P000087502021-11-10 7:00AM EST8.750.250.000.500.00-120695.31%
TPX220121P000093802021-11-10 7:00AM EST9.382.750.000.150.00--4545.31%
TPX220121P000100002021-11-10 7:00AM EST10.000.650.000.150.00---521.88%
TPX220121P000106302021-11-10 7:00AM EST10.630.630.000.650.00--40643.75%
TPX220121P000112502021-11-10 7:00AM EST11.250.460.000.650.00--12618.75%
TPX220121P000118802021-11-10 7:00AM EST11.882.350.000.700.00--900603.13%
TPX220121P000125002021-11-10 7:00AM EST12.500.05-0.700.00--10680.47%
TPX220121P000150002021-11-10 7:00AM EST15.000.051.000.750.00-610621.88%
TPX220121P000162502021-11-10 7:00AM EST16.250.050.000.800.00-4098477.34%
TPX220121P000168802021-11-10 7:00AM EST16.881.350.200.750.00--10478.52%
TPX220121P000175002021-11-10 7:00AM EST17.500.450.000.700.00-9428431.25%
TPX220121P000187502021-11-10 7:00AM EST18.750.550.000.850.00-3535418.75%
TPX220121P000193802021-11-10 7:00AM EST19.380.600.000.850.00-1515403.91%
TPX220121P000200002021-11-10 7:00AM EST20.000.100.000.150.00-8496282.03%
TPX220121P000212502021-11-10 7:00AM EST21.250.300.050.200.00-1264283.59%
TPX220121P000218802021-11-01 11:43AM EST21.880.050.000.150.00-110250.78%
TPX220121P000225002021-11-10 7:00AM EST22.500.130.000.000.00-102,54850.00%
TPX220121P000231302021-11-10 7:00AM EST23.131.670.000.300.00-3353260.55%
TPX220121P000243802021-11-10 7:00AM EST24.383.400.000.300.00-3047240.63%
TPX220121P000250002021-11-10 7:00AM EST25.000.350.000.200.00-111214.84%
TPX220121P000262502021-11-10 7:00AM EST26.250.300.050.750.00-11261.91%
TPX220121P000275002021-11-10 7:00AM EST27.500.200.000.150.00-3692171.88%
TPX220121P000287502021-11-10 7:00AM EST28.750.950.000.200.00-1260164.06%
TPX220121P000300002021-11-10 7:00AM EST30.000.150.100.200.00-10010,201160.16%
TPX220121P000312502021-11-10 7:00AM EST31.250.800.050.200.00-11138.67%
TPX220121P000325002021-11-16 1:18PM EST32.500.150.000.200.00-2283117.97%
TPX220121P000337502021-12-21 1:37PM EST33.750.100.000.550.00-15130.47%
TPX220121P000350002021-11-26 10:17AM EST35.000.500.000.150.00-804,65084.38%
TPX220121P000362502021-12-23 1:00PM EST36.250.050.000.200.00-22375.39%
TPX220121P000375002021-12-28 11:55AM EST37.500.120.000.200.00-17461.72%
TPX220121P000400002022-01-14 3:43PM EST40.000.270.150.40+0.20+285.71%210,19555.08%
TPX220121P000425002022-01-14 1:16PM EST42.501.360.901.10+1.06+353.33%989040.72%
TPX220121P000450002022-01-14 11:57AM EST45.003.302.903.20+1.85+127.59%371,28955.57%
TPX220121P000475002022-01-11 11:05AM EST47.503.635.306.000.00-2052677.54%
TPX220121P000500002022-01-14 11:19AM EST50.005.617.109.00+0.16+2.94%118787.70%
TPX220121P000525002022-01-10 9:50AM EST52.508.759.4011.400.00-1011181.05%
TPX220121P000550002021-11-10 7:00AM EST55.0010.409.3011.100.00-9100.00%
TPX220121P000650002020-07-09 3:55PM EST65.0035.350.000.000.00-2120.00%
TPX220121P000700002020-11-12 3:47PM EST70.008.870.000.000.00-10000.00%
TPX220121P000750002020-07-31 12:31PM EST75.0016.4413.1014.200.00-230.00%
TPX220121P000775002020-07-09 3:55PM EST77.5028.900.000.000.00-100.00%
TPX220121P000800002020-08-06 1:23PM EST80.0017.3016.9018.200.00-2120.00%
TPX220121P000900002020-11-17 1:51PM EST90.0014.280.000.000.00-200.00%
TPX220121P001400002020-11-16 12:04AM EST140.0056.800.000.000.00--00.00%