Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116C00100000 | 2024-04-11 1:03PM EDT | 100.00 | 152.59 | 171.00 | 176.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO260116C00135000 | 2024-04-26 10:18AM EDT | 135.00 | 142.33 | 151.50 | 156.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSCO260116C00150000 | 2024-07-16 1:47PM EDT | 150.00 | 137.00 | 116.50 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO260116C00165000 | 2023-12-04 11:18AM EDT | 165.00 | 66.54 | 62.80 | 65.90 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO260116C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 101.75 | 88.70 | 92.50 | 0.00 | - | 3 | 8 | 0.00% |
| TSCO260116C00175000 | 2024-01-17 12:46PM EDT | 175.00 | 69.73 | 76.50 | 79.00 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO260116C00180000 | 2024-01-19 11:48AM EDT | 180.00 | 70.37 | 72.70 | 75.40 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00185000 | 2024-02-07 11:13AM EDT | 185.00 | 69.59 | 82.00 | 85.50 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00190000 | 2024-02-15 12:21PM EDT | 190.00 | 68.49 | 84.70 | 87.90 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO260116C00195000 | 2024-09-13 1:12PM EDT | 195.00 | 102.17 | 116.00 | 119.30 | 0.00 | - | 1 | 8 | 42.46% |
| TSCO260116C00200000 | 2024-09-13 1:12PM EDT | 200.00 | 97.67 | 112.00 | 116.00 | 0.00 | - | 2 | 9 | 43.04% |
| TSCO260116C00210000 | 2024-07-22 11:45AM EDT | 210.00 | 77.47 | 71.50 | 76.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSCO260116C00220000 | 2024-10-08 11:28AM EDT | 220.00 | 94.85 | 96.00 | 98.40 | 0.00 | - | 3 | 7 | 38.92% |
| TSCO260116C00230000 | 2024-04-30 10:53AM EDT | 230.00 | 74.12 | 77.10 | 80.30 | 0.00 | - | 3 | 7 | 25.81% |
| TSCO260116C00240000 | 2024-10-10 2:46PM EDT | 240.00 | 77.80 | 80.40 | 84.00 | 0.00 | - | 2 | 9 | 37.76% |
| TSCO260116C00250000 | 2024-06-20 10:15AM EDT | 250.00 | 67.50 | 49.30 | 53.50 | 0.00 | - | 9 | 16 | 7.64% |
| TSCO260116C00260000 | 2024-10-04 1:27PM EDT | 260.00 | 61.50 | 67.10 | 69.10 | 0.00 | - | 5 | 64 | 35.17% |
| TSCO260116C00270000 | 2024-09-13 1:13PM EDT | 270.00 | 49.00 | 60.40 | 62.50 | 0.00 | - | 5 | 16 | 34.32% |
| TSCO260116C00280000 | 2024-09-11 10:00AM EDT | 280.00 | 31.60 | 54.00 | 56.10 | 0.00 | - | 1 | 18 | 33.40% |
| TSCO260116C00290000 | 2024-10-04 10:23AM EDT | 290.00 | 43.78 | 48.00 | 50.20 | 0.00 | - | 1 | 20 | 32.64% |
| TSCO260116C00300000 | 2024-09-13 12:47PM EDT | 300.00 | 31.80 | 42.40 | 44.30 | 0.00 | - | 1 | 6 | 31.64% |
| TSCO260116C00310000 | 2024-10-11 1:43PM EDT | 310.00 | 37.50 | 37.10 | 39.00 | +4.74 | +14.47% | 1 | 12 | 30.86% |
| TSCO260116C00320000 | 2024-09-12 11:33AM EDT | 320.00 | 20.30 | 32.50 | 34.50 | 0.00 | - | 1 | 19 | 30.41% |
| TSCO260116C00330000 | 2024-09-17 10:03AM EDT | 330.00 | 19.23 | 28.00 | 30.50 | 0.00 | - | 1 | 32 | 30.08% |
| TSCO260116C00340000 | 2024-10-02 2:09PM EDT | 340.00 | 22.55 | 24.10 | 26.50 | 0.00 | - | 2 | 12 | 29.50% |
| TSCO260116C00370000 | 2024-07-03 10:20AM EDT | 370.00 | 6.00 | 4.50 | 7.70 | 0.00 | - | 2 | 7 | 19.93% |
| TSCO260116C00390000 | 2024-09-26 12:07PM EDT | 390.00 | 6.80 | 8.70 | 12.60 | 0.00 | - | 2 | 11 | 27.67% |
| TSCO260116C00400000 | 2024-09-13 12:49PM EDT | 400.00 | 6.00 | 7.10 | 10.80 | 0.00 | - | - | 50 | 27.46% |
| TSCO260116C00410000 | 2024-09-13 1:12PM EDT | 410.00 | 5.00 | 7.30 | 8.40 | 0.00 | - | 110 | 109 | 26.38% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116P00100000 | 2024-09-06 11:03AM EDT | 100.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 51.25% |
| TSCO260116P00105000 | 2023-11-10 10:30AM EDT | 105.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 58.33% |
| TSCO260116P00110000 | 2024-10-11 12:56PM EDT | 110.00 | 0.93 | 0.00 | 2.05 | -1.32 | -58.67% | 2 | 8 | 53.75% |
| TSCO260116P00115000 | 2023-09-20 2:24PM EDT | 115.00 | 3.60 | 3.30 | 7.50 | 0.00 | - | - | 1 | 64.42% |
| TSCO260116P00130000 | 2024-09-20 9:30AM EDT | 130.00 | 1.95 | 0.45 | 2.45 | 0.00 | - | 2 | 1 | 47.41% |
| TSCO260116P00135000 | 2024-01-03 2:01PM EDT | 135.00 | 4.99 | 3.80 | 4.90 | 0.00 | - | - | 1 | 52.03% |
| TSCO260116P00150000 | 2024-04-29 10:44AM EDT | 150.00 | 3.10 | 2.25 | 4.20 | 0.00 | - | 2 | 11 | 45.76% |
| TSCO260116P00155000 | 2024-04-26 12:48PM EDT | 155.00 | 3.62 | 1.65 | 4.30 | 0.00 | - | 2 | 3 | 44.22% |
| TSCO260116P00160000 | 2024-04-11 12:48PM EDT | 160.00 | 5.82 | 3.10 | 3.90 | 0.00 | - | 1 | 107 | 41.42% |
| TSCO260116P00165000 | 2024-01-08 3:14PM EDT | 165.00 | 9.30 | 7.60 | 8.30 | 0.00 | - | - | 15 | 49.29% |
| TSCO260116P00170000 | 2024-08-26 11:56AM EDT | 170.00 | 3.45 | 2.95 | 3.50 | 0.00 | - | - | 3 | 37.10% |
| TSCO260116P00175000 | 2024-08-19 2:51PM EDT | 175.00 | 4.80 | 3.70 | 4.30 | 0.00 | - | 6 | 8 | 37.50% |
| TSCO260116P00180000 | 2024-10-11 12:56PM EDT | 180.00 | 3.33 | 2.80 | 3.60 | -3.12 | -48.37% | 2 | 6 | 34.30% |
| TSCO260116P00185000 | 2024-08-12 9:30AM EDT | 185.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| TSCO260116P00190000 | 2024-09-13 1:13PM EDT | 190.00 | 6.00 | 3.60 | 4.60 | 0.00 | - | 1 | 4 | 33.54% |
| TSCO260116P00195000 | 2024-09-27 3:34PM EDT | 195.00 | 5.52 | 1.90 | 4.90 | 0.00 | - | 5 | 42 | 32.65% |
| TSCO260116P00200000 | 2024-09-26 12:00PM EDT | 200.00 | 6.02 | 4.40 | 5.50 | 0.00 | - | 2 | 112 | 32.28% |
| TSCO260116P00210000 | 2024-07-19 12:37PM EDT | 210.00 | 10.90 | 8.80 | 11.40 | 0.00 | - | 1 | 112 | 37.94% |
| TSCO260116P00220000 | 2024-09-13 1:13PM EDT | 220.00 | 12.00 | 6.90 | 8.10 | 0.00 | - | 11 | 44 | 30.34% |
| TSCO260116P00230000 | 2024-09-13 1:13PM EDT | 230.00 | 14.50 | 8.70 | 9.80 | 0.00 | - | 2 | 6 | 29.50% |
| TSCO260116P00240000 | 2024-09-06 3:18PM EDT | 240.00 | 18.50 | 11.80 | 13.10 | 0.00 | - | 1 | 6 | 30.11% |
| TSCO260116P00250000 | 2024-10-08 10:06AM EDT | 250.00 | 14.19 | 12.80 | 14.40 | 0.00 | - | 2 | 7 | 28.24% |
| TSCO260116P00260000 | 2024-09-18 9:48AM EDT | 260.00 | 22.00 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 27.70% |
| TSCO260116P00270000 | 2024-09-12 3:47PM EDT | 270.00 | 25.65 | 18.30 | 20.30 | 0.00 | - | 1 | 4 | 26.94% |
| TSCO260116P00280000 | 2024-09-16 10:23AM EDT | 280.00 | 28.47 | 21.70 | 23.30 | 0.00 | - | 1 | 10 | 25.89% |
| TSCO260116P00290000 | 2024-10-02 12:28PM EDT | 290.00 | 28.06 | 25.30 | 27.00 | 0.00 | - | 4 | 15 | 25.10% |
| TSCO260116P00300000 | 2024-10-02 11:46AM EDT | 300.00 | 32.30 | 28.80 | 30.90 | 0.00 | - | 3 | 16 | 24.16% |
| TSCO260116P00310000 | 2024-06-25 9:36AM EDT | 310.00 | 52.00 | 55.70 | 59.00 | 0.00 | - | 1 | 1 | 40.83% |
| TSCO260116P00330000 | 2024-09-13 1:13PM EDT | 330.00 | 59.50 | 42.40 | 46.10 | 0.00 | - | 1 | 3 | 21.91% |
© 2024 Yahoo. All rights reserved.