Canada markets close in 4 hours 50 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
205.44+0.55 (+0.27%)
As of 11:10AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO220819C001350002022-08-12 2:09PM EDT135.0061.1069.8071.700.00--1285.74%
TSCO220819C001500002022-08-08 9:39AM EDT150.0042.2054.8057.200.00-11247.27%
TSCO220819C001700002022-08-12 12:07PM EDT170.0025.9335.4037.000.00-11174.32%
TSCO220819C001750002022-08-05 9:30AM EDT175.0012.8530.3031.600.00-11139.65%
TSCO220819C001775002022-08-09 12:03PM EDT177.5013.4027.9029.100.00-11132.42%
TSCO220819C001800002022-08-15 11:35AM EDT180.0018.0525.4026.500.00-110119.82%
TSCO220819C001825002022-08-17 2:47PM EDT182.5022.5322.9024.100.00-226112.31%
TSCO220819C001850002022-08-17 2:47PM EDT185.0020.0520.4021.500.00-24299.95%
TSCO220819C001875002022-08-08 11:26AM EDT187.508.7717.5019.200.00-12685.35%
TSCO220819C001900002022-08-18 10:26AM EDT190.0015.7015.5016.30+0.80+5.37%111677.83%
TSCO220819C001925002022-08-17 11:30AM EDT192.5011.6513.2013.900.00-14973.44%
TSCO220819C001950002022-08-17 2:19PM EDT195.0010.2010.5011.500.00-313961.13%
TSCO220819C001975002022-08-18 10:38AM EDT197.508.208.008.80+0.93+12.79%29758.50%
TSCO220819C002000002022-08-18 10:03AM EDT200.005.995.506.50+0.79+15.19%628650.73%
TSCO220819C002025002022-08-18 10:27AM EDT202.503.633.004.10+0.48+15.24%228838.89%
TSCO220819C002050002022-08-18 10:54AM EDT205.001.461.301.95-0.04-2.67%614528.39%
TSCO220819C002075002022-08-18 10:54AM EDT207.500.440.300.60-0.26-37.14%237122.88%
TSCO220819C002100002022-08-17 2:30PM EDT210.000.330.100.20+0.14+73.68%118624.27%
TSCO220819C002125002022-08-16 12:49PM EDT212.500.350.000.750.00-2849.81%
TSCO220819C002150002022-08-12 10:21AM EDT215.000.250.000.000.00-21912.50%
TSCO220819C002175002022-08-16 3:25PM EDT217.500.050.000.750.00-115057.47%
TSCO220819C002200002022-08-18 10:03AM EDT220.000.190.000.75-0.12-38.71%619765.82%
TSCO220819C002225002022-08-02 1:59PM EDT222.500.400.000.750.00-11273.83%
TSCO220819C002250002022-08-15 3:17PM EDT225.000.050.000.750.00-2581.54%
TSCO220819C002300002022-08-08 9:59AM EDT230.000.300.000.750.00-114296.39%
TSCO220819C002350002022-07-21 2:53PM EDT235.000.550.000.750.00-35110.35%
TSCO220819C002400002022-07-28 10:19AM EDT240.000.050.000.100.00-33990.23%
TSCO220819C002500002022-08-02 10:45AM EDT250.000.050.000.750.00-11149.02%
TSCO220819C002950002022-08-15 1:36PM EDT295.000.010.000.050.00-3167175.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO220819P000950002022-06-23 3:46PM EDT95.000.300.000.250.00--3435.94%
TSCO220819P001050002022-08-11 3:46PM EDT105.000.050.000.050.00-11321.88%
TSCO220819P001100002022-07-08 2:54PM EDT110.000.100.000.200.00-11349.22%
TSCO220819P001150002022-07-19 1:12PM EDT115.000.050.000.050.00--7281.25%
TSCO220819P001200002022-07-26 11:09AM EDT120.000.050.000.750.00-11366.21%
TSCO220819P001250002022-07-21 1:06PM EDT125.000.050.000.100.00-2125260.94%
TSCO220819P001300002022-07-25 12:52PM EDT130.000.050.000.150.00-13253.91%
TSCO220819P001350002022-08-04 12:55PM EDT135.000.050.000.150.00-14235.16%
TSCO220819P001400002022-07-18 11:34AM EDT140.000.200.000.150.00-22216.41%
TSCO220819P001450002022-08-12 1:39PM EDT145.000.050.000.050.00-512175.00%
TSCO220819P001500002022-08-18 10:29AM EDT150.000.010.000.05-0.04-80.00%5423159.38%
TSCO220819P001550002022-08-15 9:55AM EDT155.000.050.000.150.00-1118164.06%
TSCO220819P001600002022-08-10 11:46AM EDT160.000.050.000.100.00-127140.23%
TSCO220819P001650002022-08-15 10:55AM EDT165.000.050.000.050.00-1149114.84%
TSCO220819P001700002022-08-16 1:52PM EDT170.000.030.000.100.00-20158109.38%
TSCO220819P001725002022-08-01 12:41PM EDT172.500.650.000.100.00--1101.95%
TSCO220819P001750002022-08-17 12:01PM EDT175.000.150.000.000.00-730250.00%
TSCO220819P001775002022-08-15 11:36AM EDT177.500.100.000.750.00-332121.48%
TSCO220819P001800002022-08-18 9:30AM EDT180.000.040.000.75-0.11-73.33%3367112.01%
TSCO220819P001825002022-08-16 12:43PM EDT182.500.050.000.750.00-1197102.54%
TSCO220819P001850002022-08-16 12:26PM EDT185.000.250.000.75+0.10+66.67%92,03893.07%
TSCO220819P001875002022-08-15 2:16PM EDT187.500.400.000.750.00-27183.59%
TSCO220819P001900002022-08-17 3:12PM EDT190.000.140.100.750.00-1927376.37%
TSCO220819P001925002022-08-17 3:12PM EDT192.500.240.050.750.00-326965.43%
TSCO220819P001950002022-08-17 2:03PM EDT195.000.250.100.750.00-1433956.45%
TSCO220819P001975002022-08-18 10:08AM EDT197.500.200.050.30-0.45-69.23%19841.80%
TSCO220819P002000002022-08-18 9:46AM EDT200.000.410.200.30-0.28-40.58%224231.74%
TSCO220819P002025002022-08-18 10:50AM EDT202.500.750.500.70-0.59-44.03%549729.88%
TSCO220819P002050002022-08-18 10:27AM EDT205.001.501.351.75-0.75-33.33%28832.37%
TSCO220819P002075002022-08-18 10:26AM EDT207.503.202.553.30-0.65-16.88%14934.64%
TSCO220819P002100002022-08-16 2:56PM EDT210.006.604.505.300.00-316038.28%
TSCO220819P002125002022-08-16 1:40PM EDT212.508.107.108.600.00-11250.78%
TSCO220819P002150002022-08-04 10:56AM EDT215.0024.509.8010.700.00-103158.55%
TSCO220819P002175002022-08-04 10:57AM EDT217.5026.7011.9012.700.00--551.56%
TSCO220819P002200002022-08-17 2:58PM EDT220.0016.1314.4015.500.00-11066.46%
TSCO220819P002300002022-08-17 2:58PM EDT230.0025.8824.3026.600.00-11118.46%
TSCO220819P002750002022-08-02 12:58PM EDT275.0083.7069.1071.600.00--2234.47%