Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.67-1.05 (-0.46%)
At close: 04:00PM EST
225.67 0.00 (0.00%)
After hours: 07:39PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230203C002100002023-01-26 10:14AM EST210.0013.0015.3018.100.00-1065.85%
TSCO230203C002175002023-01-27 3:42PM EST217.5011.239.1011.20+0.93+9.03%1751.39%
TSCO230203C002200002023-01-27 3:05PM EST220.008.507.008.80-0.30-3.41%191944.74%
TSCO230203C002225002023-01-27 11:53AM EST222.505.805.306.60-1.03-15.08%41439.19%
TSCO230203C002250002023-01-27 3:52PM EST225.004.503.804.00+0.20+4.65%85773529.36%
TSCO230203C002300002023-01-27 3:57PM EST230.001.851.352.05-0.65-26.00%514330.45%
TSCO230203C002350002023-01-27 2:11PM EST235.000.810.450.95-0.54-40.00%16531.42%
TSCO230203C002375002023-01-27 3:14PM EST237.500.700.151.00-0.25-26.32%31137.09%
TSCO230203C002400002023-01-27 3:50PM EST240.000.300.050.30-0.23-43.40%202330.13%
TSCO230203C002450002023-01-05 10:31AM EST245.000.380.000.75-1.11-74.50%13646.92%
TSCO230203C002500002023-01-05 11:22AM EST250.000.830.000.750.00-18955.03%
TSCO230203C002900002023-01-09 1:02PM EST290.000.050.000.100.00--22972.27%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230203P001550002022-12-27 2:04PM EST155.000.100.002.100.00--1170.70%
TSCO230203P001600002023-01-10 1:19PM EST160.000.100.000.350.00-12115.92%
TSCO230203P001650002023-01-09 12:51PM EST165.000.050.000.750.00--1120.41%
TSCO230203P001800002023-01-26 10:17AM EST180.000.100.000.100.00-808167.77%
TSCO230203P001900002023-01-27 3:51PM EST190.000.060.000.25-0.36-85.71%31560.35%
TSCO230203P001950002023-01-26 3:16PM EST195.001.000.000.750.00-21563.67%
TSCO230203P002000002023-01-27 10:29AM EST200.000.300.000.60-0.30-50.00%14152.15%
TSCO230203P002050002023-01-27 3:02PM EST205.000.350.150.55-0.22-38.60%143449.76%
TSCO230203P002100002023-01-27 10:27AM EST210.000.760.200.70+0.16+26.67%23442.75%
TSCO230203P002125002023-01-27 10:27AM EST212.500.950.250.65-0.15-13.64%1536.77%
TSCO230203P002150002023-01-27 3:59PM EST215.000.600.550.60-0.97-61.78%465230.79%
TSCO230203P002175002023-01-27 3:27PM EST217.500.850.751.15-0.70-45.16%12632.40%
TSCO230203P002200002023-01-27 3:16PM EST220.001.101.151.70-0.85-43.59%18531.65%
TSCO230203P002225002023-01-27 3:24PM EST222.501.781.852.25-0.54-23.28%55729.21%
TSCO230203P002250002023-01-27 3:53PM EST225.002.802.853.20-0.43-13.31%3132328.32%
TSCO230203P002500002023-01-19 10:23AM EST250.0038.6022.2025.200.00-2057.23%