Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220819C00135000 | 2022-08-12 2:09PM EDT | 135.00 | 61.10 | 69.80 | 71.70 | 0.00 | - | - | 1 | 285.74% |
| TSCO220819C00150000 | 2022-08-08 9:39AM EDT | 150.00 | 42.20 | 54.80 | 57.20 | 0.00 | - | 1 | 1 | 247.27% |
| TSCO220819C00170000 | 2022-08-12 12:07PM EDT | 170.00 | 25.93 | 35.40 | 37.00 | 0.00 | - | 1 | 1 | 174.32% |
| TSCO220819C00175000 | 2022-08-05 9:30AM EDT | 175.00 | 12.85 | 30.30 | 31.60 | 0.00 | - | 1 | 1 | 139.65% |
| TSCO220819C00177500 | 2022-08-09 12:03PM EDT | 177.50 | 13.40 | 27.90 | 29.10 | 0.00 | - | 1 | 1 | 132.42% |
| TSCO220819C00180000 | 2022-08-15 11:35AM EDT | 180.00 | 18.05 | 25.40 | 26.50 | 0.00 | - | 1 | 10 | 119.82% |
| TSCO220819C00182500 | 2022-08-17 2:47PM EDT | 182.50 | 22.53 | 22.90 | 24.10 | 0.00 | - | 2 | 26 | 112.31% |
| TSCO220819C00185000 | 2022-08-17 2:47PM EDT | 185.00 | 20.05 | 20.40 | 21.50 | 0.00 | - | 2 | 42 | 99.95% |
| TSCO220819C00187500 | 2022-08-08 11:26AM EDT | 187.50 | 8.77 | 17.50 | 19.20 | 0.00 | - | 1 | 26 | 85.35% |
| TSCO220819C00190000 | 2022-08-18 10:26AM EDT | 190.00 | 15.70 | 15.50 | 16.30 | +0.80 | +5.37% | 1 | 116 | 77.83% |
| TSCO220819C00192500 | 2022-08-17 11:30AM EDT | 192.50 | 11.65 | 13.20 | 13.90 | 0.00 | - | 1 | 49 | 73.44% |
| TSCO220819C00195000 | 2022-08-17 2:19PM EDT | 195.00 | 10.20 | 10.50 | 11.50 | 0.00 | - | 3 | 139 | 61.13% |
| TSCO220819C00197500 | 2022-08-18 10:38AM EDT | 197.50 | 8.20 | 8.00 | 8.80 | +0.93 | +12.79% | 2 | 97 | 58.50% |
| TSCO220819C00200000 | 2022-08-18 10:03AM EDT | 200.00 | 5.99 | 5.50 | 6.50 | +0.79 | +15.19% | 6 | 286 | 50.73% |
| TSCO220819C00202500 | 2022-08-18 10:27AM EDT | 202.50 | 3.63 | 3.00 | 4.10 | +0.48 | +15.24% | 2 | 288 | 38.89% |
| TSCO220819C00205000 | 2022-08-18 10:54AM EDT | 205.00 | 1.46 | 1.30 | 1.95 | -0.04 | -2.67% | 6 | 145 | 28.39% |
| TSCO220819C00207500 | 2022-08-18 10:54AM EDT | 207.50 | 0.44 | 0.30 | 0.60 | -0.26 | -37.14% | 2 | 371 | 22.88% |
| TSCO220819C00210000 | 2022-08-17 2:30PM EDT | 210.00 | 0.33 | 0.10 | 0.20 | +0.14 | +73.68% | 1 | 186 | 24.27% |
| TSCO220819C00212500 | 2022-08-16 12:49PM EDT | 212.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 49.81% |
| TSCO220819C00215000 | 2022-08-12 10:21AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| TSCO220819C00217500 | 2022-08-16 3:25PM EDT | 217.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 57.47% |
| TSCO220819C00220000 | 2022-08-18 10:03AM EDT | 220.00 | 0.19 | 0.00 | 0.75 | -0.12 | -38.71% | 6 | 197 | 65.82% |
| TSCO220819C00222500 | 2022-08-02 1:59PM EDT | 222.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 73.83% |
| TSCO220819C00225000 | 2022-08-15 3:17PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 81.54% |
| TSCO220819C00230000 | 2022-08-08 9:59AM EDT | 230.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 96.39% |
| TSCO220819C00235000 | 2022-07-21 2:53PM EDT | 235.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 110.35% |
| TSCO220819C00240000 | 2022-07-28 10:19AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 90.23% |
| TSCO220819C00250000 | 2022-08-02 10:45AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.02% |
| TSCO220819C00295000 | 2022-08-15 1:36PM EDT | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 167 | 175.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220819P00095000 | 2022-06-23 3:46PM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 3 | 435.94% |
| TSCO220819P00105000 | 2022-08-11 3:46PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 321.88% |
| TSCO220819P00110000 | 2022-07-08 2:54PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 349.22% |
| TSCO220819P00115000 | 2022-07-19 1:12PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 281.25% |
| TSCO220819P00120000 | 2022-07-26 11:09AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 366.21% |
| TSCO220819P00125000 | 2022-07-21 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 25 | 260.94% |
| TSCO220819P00130000 | 2022-07-25 12:52PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 253.91% |
| TSCO220819P00135000 | 2022-08-04 12:55PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 235.16% |
| TSCO220819P00140000 | 2022-07-18 11:34AM EDT | 140.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 216.41% |
| TSCO220819P00145000 | 2022-08-12 1:39PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 175.00% |
| TSCO220819P00150000 | 2022-08-18 10:29AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 423 | 159.38% |
| TSCO220819P00155000 | 2022-08-15 9:55AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 164.06% |
| TSCO220819P00160000 | 2022-08-10 11:46AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 140.23% |
| TSCO220819P00165000 | 2022-08-15 10:55AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 114.84% |
| TSCO220819P00170000 | 2022-08-16 1:52PM EDT | 170.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 158 | 109.38% |
| TSCO220819P00172500 | 2022-08-01 12:41PM EDT | 172.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 1 | 101.95% |
| TSCO220819P00175000 | 2022-08-17 12:01PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 302 | 50.00% |
| TSCO220819P00177500 | 2022-08-15 11:36AM EDT | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 121.48% |
| TSCO220819P00180000 | 2022-08-18 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.75 | -0.11 | -73.33% | 3 | 367 | 112.01% |
| TSCO220819P00182500 | 2022-08-16 12:43PM EDT | 182.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 102.54% |
| TSCO220819P00185000 | 2022-08-16 12:26PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | +0.10 | +66.67% | 9 | 2,038 | 93.07% |
| TSCO220819P00187500 | 2022-08-15 2:16PM EDT | 187.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 71 | 83.59% |
| TSCO220819P00190000 | 2022-08-17 3:12PM EDT | 190.00 | 0.14 | 0.10 | 0.75 | 0.00 | - | 19 | 273 | 76.37% |
| TSCO220819P00192500 | 2022-08-17 3:12PM EDT | 192.50 | 0.24 | 0.05 | 0.75 | 0.00 | - | 3 | 269 | 65.43% |
| TSCO220819P00195000 | 2022-08-17 2:03PM EDT | 195.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 14 | 339 | 56.45% |
| TSCO220819P00197500 | 2022-08-18 10:08AM EDT | 197.50 | 0.20 | 0.05 | 0.30 | -0.45 | -69.23% | 1 | 98 | 41.80% |
| TSCO220819P00200000 | 2022-08-18 9:46AM EDT | 200.00 | 0.41 | 0.20 | 0.30 | -0.28 | -40.58% | 2 | 242 | 31.74% |
| TSCO220819P00202500 | 2022-08-18 10:50AM EDT | 202.50 | 0.75 | 0.50 | 0.70 | -0.59 | -44.03% | 54 | 97 | 29.88% |
| TSCO220819P00205000 | 2022-08-18 10:27AM EDT | 205.00 | 1.50 | 1.35 | 1.75 | -0.75 | -33.33% | 2 | 88 | 32.37% |
| TSCO220819P00207500 | 2022-08-18 10:26AM EDT | 207.50 | 3.20 | 2.55 | 3.30 | -0.65 | -16.88% | 1 | 49 | 34.64% |
| TSCO220819P00210000 | 2022-08-16 2:56PM EDT | 210.00 | 6.60 | 4.50 | 5.30 | 0.00 | - | 31 | 60 | 38.28% |
| TSCO220819P00212500 | 2022-08-16 1:40PM EDT | 212.50 | 8.10 | 7.10 | 8.60 | 0.00 | - | 1 | 12 | 50.78% |
| TSCO220819P00215000 | 2022-08-04 10:56AM EDT | 215.00 | 24.50 | 9.80 | 10.70 | 0.00 | - | 10 | 31 | 58.55% |
| TSCO220819P00217500 | 2022-08-04 10:57AM EDT | 217.50 | 26.70 | 11.90 | 12.70 | 0.00 | - | - | 5 | 51.56% |
| TSCO220819P00220000 | 2022-08-17 2:58PM EDT | 220.00 | 16.13 | 14.40 | 15.50 | 0.00 | - | 1 | 10 | 66.46% |
| TSCO220819P00230000 | 2022-08-17 2:58PM EDT | 230.00 | 25.88 | 24.30 | 26.60 | 0.00 | - | 1 | 1 | 118.46% |
| TSCO220819P00275000 | 2022-08-02 12:58PM EDT | 275.00 | 83.70 | 69.10 | 71.60 | 0.00 | - | - | 2 | 234.47% |
© 2022 Yahoo. All rights reserved.
