Canada markets open in 5 hours 5 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
289.98+0.43 (+0.15%)
At close: 04:00PM EDT
286.76 -3.22 (-1.11%)
After hours: 06:53PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO250117C000950002023-08-08 11:21AM EDT95.00128.50123.50128.400.00-510.00%
TSCO250117C001000002024-04-26 1:21PM EDT100.00174.20181.80186.500.00-110.00%
TSCO250117C001150002023-11-17 1:20PM EDT115.0092.40103.00108.000.00-110.00%
TSCO250117C001200002024-04-26 10:18AM EDT120.00152.83162.50167.000.00-310.00%
TSCO250117C001300002024-05-22 9:40AM EDT130.00156.67160.60164.500.00-51367.76%
TSCO250117C001350002024-05-22 9:40AM EDT135.00151.90155.80159.700.00-51466.06%
TSCO250117C001500002024-03-22 9:39AM EDT150.00119.27105.20109.000.00-150.00%
TSCO250117C001550002024-02-09 10:57AM EDT155.0082.2298.50103.000.00--20.00%
TSCO250117C001600002024-02-09 10:49AM EDT160.0078.2394.0098.500.00--20.00%
TSCO250117C001700002024-03-22 9:39AM EDT170.00100.7287.0090.900.00-120.00%
TSCO250117C001750002023-08-10 9:30AM EDT175.0064.9056.2058.600.00-130.00%
TSCO250117C001800002024-05-07 12:32PM EDT180.0096.9393.0096.900.00-150.00%
TSCO250117C001850002024-01-24 3:51PM EDT185.0054.0065.5069.400.00-120.00%
TSCO250117C001900002024-02-26 12:34PM EDT190.0065.0076.0080.400.00-230.00%
TSCO250117C001950002024-04-17 10:25AM EDT195.0062.5094.4098.100.00-1339.40%
TSCO250117C002000002024-06-04 9:35AM EDT200.0076.4593.8098.000.00-112350.07%
TSCO250117C002100002024-06-03 10:21AM EDT210.0070.1784.9088.800.00-114746.96%
TSCO250117C002200002024-05-23 10:54AM EDT220.0071.0075.9079.700.00-24343.95%
TSCO250117C002300002024-06-17 12:45PM EDT230.0066.4067.3070.400.00-119540.47%
TSCO250117C002400002024-06-12 11:28AM EDT240.0049.6058.8062.000.00-115038.33%
TSCO250117C002500002024-06-11 12:09PM EDT250.0041.4050.8054.700.00-714337.43%
TSCO250117C002600002024-06-17 10:33AM EDT260.0038.8544.6045.700.00-115933.78%
TSCO250117C002700002024-06-06 2:20PM EDT270.0024.7837.0038.800.00-421032.51%
TSCO250117C002800002024-06-17 3:50PM EDT280.0030.5131.3032.100.00-121830.94%
TSCO250117C002900002024-06-18 2:09PM EDT290.0025.2525.8026.40-0.75-2.88%210729.94%
TSCO250117C003000002024-06-12 1:22PM EDT300.0015.8520.7021.400.00-17129.09%
TSCO250117C003100002024-05-31 1:51PM EDT310.0014.8016.5017.300.00-46128.60%
TSCO250117C003200002024-06-17 3:18PM EDT320.0012.7012.8013.400.00-218827.68%
TSCO250117C003300002024-05-28 12:25PM EDT330.008.509.8010.300.00-13627.03%
TSCO250117C003400002024-06-18 3:19PM EDT340.007.507.407.90+3.47+86.10%3193226.63%
TSCO250117C003500002024-05-17 3:41PM EDT350.005.103.704.100.00-5923.07%
TSCO250117C003600002024-02-28 10:34AM EDT360.002.002.302.650.00-1522.26%
TSCO250117C003700002024-06-03 10:02AM EDT370.002.062.903.400.00-111725.91%
TSCO250117C003800002024-04-16 12:34PM EDT380.000.942.152.450.00-3325.56%
TSCO250117C003900002024-06-03 3:52PM EDT390.001.001.502.000.00-1026.04%
TSCO250117C004000002024-06-17 11:15AM EDT400.001.001.051.450.00-1325.83%
TSCO250117C004100002024-05-08 12:59PM EDT410.000.510.250.900.00--024.97%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO250117P000950002024-06-03 2:59PM EDT95.000.150.150.750.00-257767.48%
TSCO250117P001000002024-05-07 9:30AM EDT100.000.100.000.000.00-22625.00%
TSCO250117P001050002023-06-28 2:46PM EDT105.001.350.252.800.00-6375.43%
TSCO250117P001100002023-11-16 3:45PM EDT110.001.000.352.900.00-12473.13%
TSCO250117P001150002024-01-08 10:30AM EDT115.000.950.000.000.00-22325.00%
TSCO250117P001200002023-12-26 3:31PM EDT120.003.300.352.900.00-1467.15%
TSCO250117P001250002024-06-11 2:29PM EDT125.000.500.001.600.00-1256.69%
TSCO250117P001300002023-11-14 11:11AM EDT130.002.400.002.850.00-37460.13%
TSCO250117P001350002024-01-17 1:33PM EDT135.001.600.952.400.00-2359.44%
TSCO250117P001400002024-01-17 1:33PM EDT140.002.031.152.650.00-21558.40%
TSCO250117P001450002024-02-27 1:15PM EDT145.001.150.602.150.00-21052.44%
TSCO250117P001500002024-04-17 1:01PM EDT150.001.950.051.950.00-110053.85%
TSCO250117P001550002024-03-01 3:21PM EDT155.001.540.902.350.00-1853.65%
TSCO250117P001600002024-02-05 4:21PM EDT160.003.001.752.600.00-11950.45%
TSCO250117P001650002024-03-01 3:26PM EDT165.001.951.302.750.00-216050.89%
TSCO250117P001700002024-05-02 2:12PM EDT170.001.250.352.050.00-18145.47%
TSCO250117P001750002024-02-23 10:51AM EDT175.003.501.852.250.00-1063644.30%
TSCO250117P001800002024-05-02 12:00PM EDT180.001.750.552.300.00-654042.46%
TSCO250117P001850002024-05-20 1:30PM EDT185.001.210.601.350.00-113935.97%
TSCO250117P001900002024-06-17 2:09PM EDT190.001.150.801.450.00-56434.68%
TSCO250117P001950002024-06-11 11:45AM EDT195.001.650.951.600.00-13533.61%
TSCO250117P002000002024-06-17 3:07PM EDT200.001.651.151.750.00-25949632.47%
TSCO250117P002100002024-05-21 2:13PM EDT210.002.701.752.100.00-325730.26%
TSCO250117P002200002024-06-18 2:54PM EDT220.002.752.552.80-0.10-3.51%211628.89%
TSCO250117P002300002024-06-18 10:18AM EDT230.004.003.503.80-1.95-32.77%148027.77%
TSCO250117P002400002024-06-07 1:55PM EDT240.007.764.805.100.00-1121226.67%
TSCO250117P002500002024-06-17 12:06PM EDT250.007.466.506.900.00-216125.79%
TSCO250117P002600002024-06-13 3:25PM EDT260.0010.808.709.300.00-2513625.09%
TSCO250117P002700002024-05-31 3:14PM EDT270.0014.6511.6012.200.00-15524.28%
TSCO250117P002800002024-06-17 12:03PM EDT280.0016.7815.0017.400.00-33825.42%
TSCO250117P002900002024-06-17 11:32AM EDT290.0021.3619.1019.800.00-77222.43%
TSCO250117P003700002023-06-06 12:21PM EDT370.00155.90149.40152.400.00-20109.14%