Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.25-1.23 (-0.44%)
At close: 04:00PM EDT
285.00 +4.75 (+1.69%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO250620C001950002024-02-28 10:45AM EDT195.0071.9078.1081.800.00--50.00%
TSCO250620C002000002024-02-28 10:45AM EDT200.0068.1074.3078.200.00--50.00%
TSCO250620C002100002024-05-23 10:45AM EDT210.0086.2580.5085.500.00--142.37%
TSCO250620C002300002024-06-12 11:26AM EDT230.0065.0065.0069.300.00-1238.50%
TSCO250620C002400002024-06-03 10:31AM EDT240.0054.2057.5061.400.00-25536.51%
TSCO250620C002500002024-06-14 11:00AM EDT250.0051.8750.8054.50+7.27+16.30%12635.33%
TSCO250620C002600002024-04-03 12:09PM EDT260.0032.5039.4041.100.00-33127.60%
TSCO250620C002700002024-05-16 3:51PM EDT270.0039.1038.1040.400.00-13231.79%
TSCO250620C002800002024-05-29 1:59PM EDT280.0036.9032.5034.800.00-71430.89%
TSCO250620C002900002024-05-29 1:54PM EDT290.0032.0028.3030.300.00-2930.60%
TSCO250620C003000002024-06-14 1:25PM EDT300.0024.5024.4026.20-0.35-1.41%112130.28%
TSCO250620C003100002024-05-21 10:43AM EDT310.0025.4020.3021.200.00-2328.78%
TSCO250620C003200002024-04-09 2:53PM EDT320.0011.4014.2016.300.00-1526.93%
TSCO250620C003300002024-03-25 11:16AM EDT330.0011.709.209.900.00-1222.93%
TSCO250620C003400002024-04-29 12:01PM EDT340.0012.7013.7014.400.00-5529.71%
TSCO250620C003500002024-04-29 9:35AM EDT350.0010.1010.8011.300.00-2428.53%
TSCO250620C003600002024-05-20 12:57PM EDT360.0010.106.708.100.00-474926.72%
TSCO250620C003700002024-05-21 10:18AM EDT370.009.545.506.600.00-2626.49%
TSCO250620C003800002024-03-28 1:50PM EDT380.004.205.606.400.00-121227.79%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO250620P001350002024-02-06 3:00PM EDT135.002.280.005.000.00-1356.22%
TSCO250620P001400002024-04-19 12:47PM EDT140.002.700.002.850.00-2246.74%
TSCO250620P001650002024-05-09 1:14PM EDT165.001.940.204.000.00-1340.61%
TSCO250620P001750002024-04-24 12:34PM EDT175.004.100.254.500.00-11738.18%
TSCO250620P001800002024-06-06 10:56AM EDT180.003.101.302.800.00-53332.01%
TSCO250620P001850002024-02-05 12:04PM EDT185.009.906.006.800.00--239.37%
TSCO250620P001900002024-06-03 2:40PM EDT190.004.782.203.600.00-18630.85%
TSCO250620P001950002024-04-10 11:45AM EDT195.008.204.304.800.00-424331.82%
TSCO250620P002000002024-05-08 12:41PM EDT200.006.004.405.300.00-14331.11%
TSCO250620P002100002024-05-31 11:53AM EDT210.006.034.805.800.00-21828.64%
TSCO250620P002200002024-05-20 1:43PM EDT220.007.705.307.400.00-23127.77%
TSCO250620P002300002024-05-20 2:09PM EDT230.009.707.909.300.00-1926.88%
TSCO250620P002400002024-05-28 2:55PM EDT240.0012.1010.4011.600.00-1426.04%
TSCO250620P002500002024-05-29 3:20PM EDT250.0014.4012.8014.200.00-1435425.08%
TSCO250620P002600002024-05-29 1:58PM EDT260.0017.9014.5017.400.00-131924.28%
TSCO250620P002700002024-05-29 12:14PM EDT270.0021.7019.6021.100.00-143723.48%
TSCO250620P002800002024-06-12 9:45AM EDT280.0024.8523.7025.400.00-51322.72%
TSCO250620P002900002024-05-20 1:02PM EDT290.0030.0027.6029.900.00-52621.62%