TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230609C001850002023-04-27 9:30AM EDT185.0053.5024.5029.000.00--065.09%
TSCO230609C002000002023-05-15 11:06AM EDT200.0011.9110.1013.70-21.09-63.91%2558.69%
TSCO230609C002025002023-05-23 9:53AM EDT202.5018.898.0011.900.00--158.42%
TSCO230609C002100002023-06-02 3:54PM EDT210.004.203.804.70+2.00+90.91%202135.05%
TSCO230609C002125002023-06-02 3:53PM EDT212.502.852.453.20-1.45-33.72%26132.64%
TSCO230609C002175002023-06-02 3:47PM EDT217.500.850.851.15-0.05-5.56%16228.86%
TSCO230609C002200002023-06-02 3:57PM EDT220.000.570.300.80+0.32+128.00%11512830.42%
TSCO230609C002225002023-06-02 3:11PM EDT222.500.320.200.45+0.05+18.52%261129.98%
TSCO230609C002250002023-06-02 3:11PM EDT225.000.140.100.30-0.13-48.15%111431.25%
TSCO230609C002275002023-05-30 11:33AM EDT227.500.300.002.200.00-4850.07%
TSCO230609C002300002023-06-01 10:18AM EDT230.000.140.000.100.00-3931.93%
TSCO230609C002325002023-05-25 10:56AM EDT232.500.280.002.150.00--2159.16%
TSCO230609C002350002023-05-30 10:55AM EDT235.000.180.002.150.00-111763.67%
TSCO230609C002375002023-05-22 11:51AM EDT237.500.600.002.150.00--268.02%
TSCO230609C002400002023-05-10 12:05PM EDT240.008.000.002.150.00--372.27%
TSCO230609C002450002023-05-19 9:48AM EDT245.000.290.002.150.00-3680.47%
TSCO230609C002500002023-05-23 2:49PM EDT250.000.350.002.150.00-2288.28%
TSCO230609C002550002023-05-16 12:20PM EDT255.000.300.002.150.00-5595.75%
TSCO230609C002600002023-05-24 2:50PM EDT260.000.290.002.150.00-12102.98%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230609P001900002023-05-24 10:51AM EDT190.000.400.000.600.00--255.62%
TSCO230609P001925002023-06-02 3:17PM EDT192.500.170.000.85-0.18-51.43%11255.32%
TSCO230609P002000002023-06-02 2:14PM EDT200.000.400.151.55-0.75-65.22%1447.53%
TSCO230609P002025002023-06-02 3:17PM EDT202.501.430.651.55-0.42-22.70%227840.82%
TSCO230609P002050002023-06-02 3:22PM EDT205.000.971.401.70-1.63-62.69%53129035.39%
TSCO230609P002075002023-06-02 3:58PM EDT207.502.201.952.30-1.60-42.11%6127533.45%
TSCO230609P002100002023-06-02 3:47PM EDT210.002.702.603.60-2.43-47.37%1,0291,01135.83%
TSCO230609P002125002023-06-02 3:52PM EDT212.504.003.704.80-3.80-48.72%5264035.13%
TSCO230609P002150002023-06-02 3:05PM EDT215.004.504.906.10-4.65-50.82%1244333.15%
TSCO230609P002175002023-06-02 2:00PM EDT217.506.606.009.20-3.00-31.25%110046.27%
TSCO230609P002200002023-06-02 3:57PM EDT220.009.509.0011.00-2.58-21.36%710646.29%
TSCO230609P002225002023-05-30 3:22PM EDT222.508.409.5013.000.00-10047.00%
TSCO230609P002250002023-05-26 10:50AM EDT225.0014.0011.5015.500.00-1852.66%
TSCO230609P002300002023-06-02 3:35PM EDT230.0018.6016.5020.50-5.93-24.17%21063.28%
TSCO230609P002350002023-05-26 2:29PM EDT235.0023.7921.5025.500.00-1073.14%
TSCO230609P002400002023-05-23 1:58PM EDT240.0021.7026.5030.500.00-1082.40%
TSCO230609P002450002023-05-30 10:17AM EDT245.0032.8031.5035.500.00-1091.19%
TSCO230609P002800002023-04-27 9:30AM EDT280.0042.3066.0070.500.00--0143.46%