Canada markets open in 8 hours 16 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
278.82-4.35 (-1.54%)
At close: 04:00PM EDT
278.98 +0.16 (+0.06%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO240719C001400002024-02-08 4:20PM EDT140.0093.81110.60113.800.00-110.00%
TSCO240719C001550002024-02-12 1:34PM EDT155.0081.9298.80102.600.00-440.00%
TSCO240719C001700002024-06-18 3:48PM EDT170.00120.160.000.000.00-100.00%
TSCO240719C001900002024-06-17 3:28PM EDT190.00100.2087.2090.300.00-11334.28%
TSCO240719C001950002024-06-26 3:46PM EDT195.0072.880.000.000.00-100.00%
TSCO240719C002000002024-06-26 3:46PM EDT200.0067.930.000.000.00-100.00%
TSCO240719C002100002024-06-25 9:38AM EDT210.0060.900.000.000.00-200.00%
TSCO240719C002200002024-07-15 2:56PM EDT220.0051.590.000.000.00-500.00%
TSCO240719C002300002024-07-17 1:54PM EDT230.0051.560.000.000.00-100.00%
TSCO240719C002400002024-07-12 10:38AM EDT240.0028.300.000.000.00-1200.00%
TSCO240719C002450002024-07-12 9:36AM EDT245.0020.160.000.000.00--00.00%
TSCO240719C002500002024-07-17 3:46PM EDT250.0030.780.000.000.00-800.00%
TSCO240719C002525002024-06-28 9:30AM EDT252.5022.400.000.000.00-100.00%
TSCO240719C002550002024-07-10 12:27PM EDT255.005.900.000.000.00--00.00%
TSCO240719C002575002024-07-11 10:45AM EDT257.508.200.000.000.00--00.00%
TSCO240719C002600002024-07-17 3:13PM EDT260.0021.690.000.000.00-200.00%
TSCO240719C002625002024-07-12 9:32AM EDT262.504.400.000.000.00-300.00%
TSCO240719C002650002024-07-17 11:24AM EDT265.0017.660.000.000.00-100.00%
TSCO240719C002675002024-07-17 1:02PM EDT267.5015.030.000.000.00-100.00%
TSCO240719C002700002024-07-17 2:28PM EDT270.0012.700.000.000.00-32400.00%
TSCO240719C002725002024-07-17 1:02PM EDT272.5010.160.000.000.00-100.00%
TSCO240719C002750002024-07-17 11:24AM EDT275.008.010.000.000.00-100.00%
TSCO240719C002775002024-07-17 10:53AM EDT277.506.500.000.000.00-500.00%
TSCO240719C002800002024-07-17 3:46PM EDT280.002.890.000.000.00-5901.56%
TSCO240719C002825002024-07-17 3:29PM EDT282.502.100.000.000.00-2606.25%
TSCO240719C002850002024-07-17 2:46PM EDT285.001.500.000.000.00-1106.25%
TSCO240719C002875002024-07-16 3:21PM EDT287.501.100.000.000.00-13012.50%
TSCO240719C002900002024-07-17 12:17PM EDT290.000.550.000.000.00-21012.50%
TSCO240719C002925002024-07-17 12:34PM EDT292.500.300.000.000.00-13012.50%
TSCO240719C002975002024-07-16 3:28PM EDT297.500.120.000.000.00-1025.00%
TSCO240719C003000002024-07-17 2:39PM EDT300.000.100.000.000.00-22025.00%
TSCO240719C003050002024-07-15 9:50AM EDT305.000.050.000.000.00-20025.00%
TSCO240719C003100002024-07-16 12:57PM EDT310.000.060.000.000.00-5025.00%
TSCO240719C003150002024-07-15 10:09AM EDT315.000.050.000.000.00-10025.00%
TSCO240719C003200002024-07-17 3:51PM EDT320.000.030.000.000.00-22050.00%
TSCO240719C003250002024-07-01 12:20PM EDT325.000.050.000.000.00--050.00%
TSCO240719C003300002024-07-02 3:09PM EDT330.000.050.000.000.00-12050.00%
TSCO240719C003400002024-06-28 9:30AM EDT340.000.050.000.000.00-3050.00%
TSCO240719C003500002024-06-28 9:59AM EDT350.000.090.000.000.00-4050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO240719P001050002024-06-11 1:36PM EDT105.000.050.000.500.00--63570.31%
TSCO240719P001100002024-06-10 2:06PM EDT110.000.050.000.250.00--25500.78%
TSCO240719P001150002024-06-10 1:59PM EDT115.000.050.000.250.00-1049478.13%
TSCO240719P001200002024-06-10 2:09PM EDT120.000.100.000.750.00-111525.39%
TSCO240719P001250002024-06-10 3:38PM EDT125.000.150.000.200.00-523425.00%
TSCO240719P001350002023-12-21 2:04PM EDT135.000.700.002.500.00-12557.42%
TSCO240719P001400002024-06-12 2:55PM EDT140.000.050.000.250.00--21378.52%
TSCO240719P001450002024-06-17 1:50PM EDT145.000.050.000.250.00-731360.94%
TSCO240719P001500002024-06-18 2:51PM EDT150.000.050.000.000.00-10050.00%
TSCO240719P001550002024-06-21 3:17PM EDT155.000.050.000.000.00-240100.00%
TSCO240719P001600002024-06-21 11:35AM EDT160.000.050.000.000.00-95050.00%
TSCO240719P001650002024-06-21 11:35AM EDT165.000.050.000.000.00-110050.00%
TSCO240719P001700002024-07-02 12:48PM EDT170.000.040.000.000.00-10050.00%
TSCO240719P001750002024-06-21 1:55PM EDT175.000.050.000.000.00-36050.00%
TSCO240719P001800002024-06-21 1:55PM EDT180.000.050.000.000.00-353050.00%
TSCO240719P001850002024-06-28 3:30PM EDT185.000.050.000.000.00-5050.00%
TSCO240719P001900002024-07-03 10:11AM EDT190.000.050.000.000.00-4050.00%
TSCO240719P001950002024-07-03 10:09AM EDT195.000.050.000.000.00-3050.00%
TSCO240719P002000002024-06-28 3:49PM EDT200.000.050.000.000.00-195050.00%
TSCO240719P002100002024-07-11 1:57PM EDT210.000.050.000.000.00-5050.00%
TSCO240719P002150002024-07-12 10:40AM EDT215.000.050.000.000.00--050.00%
TSCO240719P002200002024-07-17 12:10PM EDT220.000.050.000.000.00-2050.00%
TSCO240719P002250002024-07-15 9:51AM EDT225.000.050.000.000.00-30050.00%
TSCO240719P002300002024-07-17 10:33AM EDT230.000.050.000.000.00-15050.00%
TSCO240719P002350002024-07-17 10:43AM EDT235.000.050.000.000.00-10050.00%
TSCO240719P002375002024-07-15 2:05PM EDT237.500.600.000.000.00-5050.00%
TSCO240719P002400002024-07-17 3:01PM EDT240.000.050.000.000.00-6050.00%
TSCO240719P002450002024-07-16 10:01AM EDT245.000.050.000.000.00-5050.00%
TSCO240719P002475002024-07-17 11:45AM EDT247.500.100.000.000.00-30025.00%
TSCO240719P002500002024-07-17 3:41PM EDT250.000.100.000.000.00-52025.00%
TSCO240719P002525002024-07-12 10:52AM EDT252.500.240.000.000.00-5025.00%
TSCO240719P002550002024-07-16 11:54AM EDT255.000.200.000.000.00-1025.00%
TSCO240719P002575002024-07-16 12:19PM EDT257.500.350.000.000.00-1025.00%
TSCO240719P002600002024-07-17 2:45PM EDT260.000.300.000.000.00-3025.00%
TSCO240719P002625002024-07-16 11:00AM EDT262.500.320.000.000.00-2025.00%
TSCO240719P002650002024-07-17 11:01AM EDT265.000.340.000.000.00-1012.50%
TSCO240719P002675002024-07-17 3:24PM EDT267.500.300.000.000.00-12012.50%
TSCO240719P002700002024-07-17 3:24PM EDT270.000.450.000.000.00-25012.50%
TSCO240719P002725002024-07-17 3:53PM EDT272.500.800.000.000.00-306.25%
TSCO240719P002750002024-07-17 11:01AM EDT275.000.900.000.000.00-106.25%
TSCO240719P002775002024-07-17 3:57PM EDT277.502.200.000.000.00-1001.56%
TSCO240719P002800002024-07-17 3:40PM EDT280.002.700.000.000.00-4300.00%
TSCO240719P002825002024-07-17 10:16AM EDT282.503.700.000.000.00-100.00%
TSCO240719P002850002024-07-17 9:53AM EDT285.005.400.000.000.00-100.00%
TSCO240719P002875002024-06-24 10:41AM EDT287.507.900.000.000.00--00.00%
TSCO240719P002900002024-07-17 9:36AM EDT290.009.600.000.000.00-100.00%