Canada markets close in 5 hours 27 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
188.67+2.58 (+1.39%)
As of 10:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO220930C001775002022-09-16 2:50PM EDT177.5014.8010.2011.300.00--134.77%
TSCO220930C001800002022-09-16 2:50PM EDT180.0012.707.809.100.00-1238.09%
TSCO220930C001825002022-09-26 11:41AM EDT182.505.706.306.900.00-3836.08%
TSCO220930C001850002022-09-26 2:31PM EDT185.004.104.304.900.00-41534.28%
TSCO220930C001875002022-09-26 3:56PM EDT187.502.842.853.100.00-163031.45%
TSCO220930C001900002022-09-26 3:57PM EDT190.001.801.902.100.00-8110634.33%
TSCO220930C001925002022-09-27 10:04AM EDT192.501.141.101.25-0.06-5.00%25834.57%
TSCO220930C001950002022-09-26 3:08PM EDT195.000.500.550.800.00-54536.74%
TSCO220930C001975002022-09-26 10:39AM EDT197.500.550.250.45+0.10+22.22%52037.35%
TSCO220930C002000002022-09-26 2:01PM EDT200.000.180.150.300.00-166639.89%
TSCO220930C002025002022-09-26 9:42AM EDT202.500.230.050.300.00-1010446.14%
TSCO220930C002050002022-09-26 3:44PM EDT205.000.110.050.450.00-286450.10%
TSCO220930C002075002022-09-21 9:30AM EDT207.500.550.000.750.00-11360.84%
TSCO220930C002100002022-09-26 1:19PM EDT210.000.280.000.400.00-2758.59%
TSCO220930C002150002022-09-14 9:40AM EDT215.000.350.000.350.00-23267.19%
TSCO220930C002175002022-09-21 3:45PM EDT217.500.050.000.300.00--170.12%
TSCO220930C002200002022-09-12 3:55PM EDT220.000.550.000.200.00--170.31%
TSCO220930C002350002022-09-22 1:22PM EDT235.000.050.000.750.00--1116.99%
TSCO220930C002800002022-09-12 11:13AM EDT280.000.050.002.100.00--1225.29%
TSCO220930C002850002022-09-14 2:35PM EDT285.000.050.000.050.00-215140.63%
TSCO220930C002900002022-09-23 10:19AM EDT290.000.010.000.050.00-35273145.31%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO220930P001100002022-08-29 11:11AM EDT110.000.150.000.000.00--1050.00%
TSCO220930P001150002022-08-29 11:12AM EDT115.000.250.000.100.00--1185.94%
TSCO220930P001200002022-08-29 3:41PM EDT120.000.050.000.400.00--1204.69%
TSCO220930P001250002022-09-08 9:46AM EDT125.000.120.000.050.00-135145.31%
TSCO220930P001300002022-09-26 11:51AM EDT130.000.010.000.100.00-1101,099143.75%
TSCO220930P001350002022-09-19 12:17PM EDT135.000.050.000.150.00-12136.72%
TSCO220930P001400002022-09-19 3:01PM EDT140.000.050.000.150.00-113123.44%
TSCO220930P001450002022-09-16 1:38PM EDT145.000.050.000.150.00-56110.55%
TSCO220930P001500002022-09-21 12:05PM EDT150.000.050.000.250.00--1105.08%
TSCO220930P001600002022-09-26 2:23PM EDT160.000.050.000.150.00-453573.24%
TSCO220930P001650002022-09-26 9:30AM EDT165.000.150.050.750.00-202182.72%
TSCO220930P001675002022-09-26 11:29AM EDT167.500.200.050.750.00-1275.24%
TSCO220930P001700002022-09-19 3:30PM EDT170.000.450.050.750.00-212067.77%
TSCO220930P001750002022-09-21 2:00PM EDT175.000.500.400.500.00-2854.39%
TSCO220930P001775002022-09-26 1:25PM EDT177.501.250.550.700.00-102351.27%
TSCO220930P001800002022-09-26 3:56PM EDT180.001.320.901.100.00-92050.59%
TSCO220930P001825002022-09-26 3:56PM EDT182.501.971.401.600.00-32150.85%
TSCO220930P001850002022-09-27 9:46AM EDT185.001.432.102.30-1.66-53.72%12849.49%
TSCO220930P001875002022-09-26 3:22PM EDT187.504.103.003.400.00-174150.39%
TSCO220930P001900002022-09-27 9:59AM EDT190.004.304.405.00-2.90-40.28%14650.59%
TSCO220930P001925002022-09-26 3:17PM EDT192.507.406.107.100.00-71255.59%
TSCO220930P001950002022-09-26 10:56AM EDT195.008.858.008.600.00-11155.37%
TSCO220930P001975002022-09-23 3:16PM EDT197.5012.909.9011.700.00-1465.06%
TSCO220930P002000002022-09-23 10:15AM EDT200.0012.6112.2013.600.00-2667.38%
TSCO220930P002050002022-09-12 9:41AM EDT205.005.5116.5018.600.00--376.47%
TSCO220930P002100002022-08-22 10:09AM EDT210.0011.8015.6017.700.00-110.00%