Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
268.45-1.48 (-0.55%)
At close: 04:00PM EDT
271.78 +3.33 (+1.24%)
After hours: 07:38PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO240726C002500002024-07-09 11:00AM EDT250.0012.0019.5021.600.00-2457.57%
TSCO240726C002525002024-07-09 9:48AM EDT252.5012.1017.7019.900.00--159.55%
TSCO240726C002550002024-07-12 3:28PM EDT255.0019.2815.9018.200.00-1360.38%
TSCO240726C002575002024-07-09 12:36PM EDT257.508.1014.1015.200.00--255.18%
TSCO240726C002600002024-07-18 9:43AM EDT260.0018.5012.3013.300.00-1753.88%
TSCO240726C002625002024-07-12 10:45AM EDT262.5010.8010.8011.800.00--254.38%
TSCO240726C002650002024-07-16 11:44AM EDT265.0016.209.5010.100.00-12354.00%
TSCO240726C002675002024-07-19 10:21AM EDT267.509.108.208.70+1.30+16.67%1153.82%
TSCO240726C002700002024-07-19 3:24PM EDT270.007.256.907.40-1.35-15.70%144853.13%
TSCO240726C002725002024-07-19 3:04PM EDT272.505.785.806.30-0.79-12.02%7952.95%
TSCO240726C002750002024-07-19 3:53PM EDT275.005.204.505.50-2.11-28.86%1759152.26%
TSCO240726C002775002024-07-19 3:15PM EDT277.504.103.704.60-2.09-33.76%41152.14%
TSCO240726C002800002024-07-19 2:58PM EDT280.003.052.903.90-1.55-33.70%212951.90%
TSCO240726C002825002024-07-17 1:03PM EDT282.507.502.303.400.00-1452.49%
TSCO240726C002850002024-07-19 1:53PM EDT285.001.901.902.35-2.20-53.66%143250.68%
TSCO240726C002900002024-07-19 10:35AM EDT290.001.381.101.50+0.29+26.61%364850.17%
TSCO240726C002925002024-07-19 12:56PM EDT292.501.000.901.20-0.21-17.36%4250.64%
TSCO240726C002950002024-07-19 3:45PM EDT295.000.800.651.00-0.21-20.79%51750.78%
TSCO240726C002975002024-07-18 3:22PM EDT297.500.680.501.000.00-3352.83%
TSCO240726C003000002024-07-18 12:18PM EDT300.000.500.350.70-0.25-33.33%2851.61%
TSCO240726C003050002024-06-28 3:41PM EDT305.000.650.202.450.00-3471.58%
TSCO240726C003200002024-06-24 9:30AM EDT320.000.650.052.250.00--587.23%
TSCO240726C003500002024-07-19 10:32AM EDT350.000.050.000.300.00-5584.96%
TSCO240726C003600002024-07-17 9:30AM EDT360.000.100.001.350.00-1178116.31%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO240726P001800002024-07-08 10:37AM EDT180.000.050.001.350.00--1159.57%
TSCO240726P002000002024-07-17 1:19PM EDT200.000.050.001.400.00-45123.97%
TSCO240726P002050002024-07-17 1:19PM EDT205.000.050.001.400.00--4115.23%
TSCO240726P002100002024-07-17 1:18PM EDT210.000.070.051.45-0.13-65.00%24108.11%
TSCO240726P002150002024-07-17 1:18PM EDT215.000.050.052.200.00--4108.84%
TSCO240726P002200002024-07-15 11:17AM EDT220.000.150.101.550.00-101093.02%
TSCO240726P002250002024-06-25 11:42AM EDT225.000.550.101.600.00--11785.06%
TSCO240726P002300002024-06-25 11:42AM EDT230.000.750.151.700.00--17278.15%
TSCO240726P002350002024-07-18 11:01AM EDT235.000.380.351.800.00-11272.31%
TSCO240726P002400002024-06-28 9:30AM EDT240.000.650.402.150.00-11366.63%
TSCO240726P002425002024-07-17 10:27AM EDT242.500.460.801.100.00-11357.15%
TSCO240726P002450002024-07-16 1:26PM EDT245.001.201.001.35+0.60+100.00%12856.15%
TSCO240726P002475002024-07-08 11:45AM EDT247.503.231.251.900.00--856.69%
TSCO240726P002500002024-07-19 2:16PM EDT250.001.811.602.00+0.56+44.80%293854.37%
TSCO240726P002525002024-07-18 3:22PM EDT252.501.832.002.500.00-1553.88%
TSCO240726P002550002024-07-12 3:19PM EDT255.002.272.553.10+0.77+51.33%51053.74%
TSCO240726P002575002024-07-19 2:16PM EDT257.503.553.103.80+0.84+31.00%1453.16%
TSCO240726P002600002024-07-19 3:36PM EDT260.003.703.904.60-0.56-13.15%32553.13%
TSCO240726P002625002024-07-19 11:08AM EDT262.505.004.705.40+1.42+39.66%1952.25%
TSCO240726P002650002024-07-19 1:26PM EDT265.006.475.806.40+1.27+24.42%32552.28%
TSCO240726P002675002024-07-11 2:02PM EDT267.509.206.907.600.00--552.12%
TSCO240726P002700002024-07-19 3:17PM EDT270.008.258.108.90+2.04+32.85%266651.78%
TSCO240726P002725002024-07-19 2:00PM EDT272.5010.299.4010.30+0.89+9.47%112151.25%
TSCO240726P002750002024-07-19 1:57PM EDT275.0011.6110.9011.80+3.21+38.21%53750.85%
TSCO240726P002775002024-07-19 9:47AM EDT277.5011.5012.6013.60+5.10+79.69%2151.39%
TSCO240726P002800002024-07-19 3:00PM EDT280.0015.4814.3015.30+8.73+129.33%101150.73%
TSCO240726P002850002024-07-19 2:59PM EDT285.0019.4016.9020.10+8.35+75.57%742463.16%