Canada markets close in 5 hours 56 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.41+0.82 (+0.41%)
As of 10:04AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221021C001300002022-06-03 10:14AM EDT130.0066.3165.0069.600.00-320.00%
TSCO221021C001350002022-08-19 1:21PM EDT135.0069.4054.0057.100.00-4100.00%
TSCO221021C001400002022-09-08 12:01PM EDT140.0058.4760.5064.600.00-1179.88%
TSCO221021C001500002022-07-12 3:25PM EDT150.0050.0044.1047.800.00-240.00%
TSCO221021C001550002022-04-14 2:20PM EDT155.0078.6048.9052.600.00-32120.75%
TSCO221021C001600002022-09-16 12:10PM EDT160.0031.3041.2044.200.00-1260.64%
TSCO221021C001650002022-09-26 1:33PM EDT165.0023.4036.5039.500.00-1062.01%
TSCO221021C001700002022-08-29 3:17PM EDT170.0025.7223.8024.300.00-150.00%
TSCO221021C001725002022-09-20 11:26AM EDT172.5020.6029.4031.700.00--151.93%
TSCO221021C001750002022-09-23 1:56PM EDT175.0014.0028.0029.500.00-17517558.67%
TSCO221021C001775002022-09-21 3:51PM EDT177.5017.4025.9027.300.00--158.57%
TSCO221021C001800002022-09-23 3:56PM EDT180.0011.7023.7024.300.00-93453.08%
TSCO221021C001850002022-10-05 3:08PM EDT185.0019.4019.0020.000.00-16253.47%
TSCO221021C001875002022-10-05 12:02PM EDT187.5014.6217.0018.000.00-102052.58%
TSCO221021C001900002022-10-05 3:52PM EDT190.0015.3915.3015.900.00-327250.38%
TSCO221021C001925002022-10-05 9:55AM EDT192.509.7513.1014.000.00-34149.11%
TSCO221021C001950002022-10-05 1:46PM EDT195.0011.1511.5012.200.00-523947.91%
TSCO221021C001975002022-10-04 2:08PM EDT197.507.209.7010.500.00-149746.70%
TSCO221021C002000002022-10-05 3:12PM EDT200.008.798.308.900.00-3852445.44%
TSCO221021C002025002022-10-05 3:18PM EDT202.507.306.707.400.00-1215944.03%
TSCO221021C002050002022-10-06 9:32AM EDT205.005.945.606.10+2.51+73.18%28243.04%
TSCO221021C002075002022-10-05 1:12PM EDT207.504.244.504.900.00-17341.82%
TSCO221021C002100002022-10-06 9:32AM EDT210.003.913.704.10+0.51+15.00%137342.24%
TSCO221021C002125002022-10-05 3:25PM EDT212.503.352.903.200.00-627041.21%
TSCO221021C002150002022-10-05 11:19AM EDT215.001.742.252.550.00-21241.03%
TSCO221021C002200002022-10-05 3:53PM EDT220.001.331.301.500.00-535040.13%
TSCO221021C002250002022-09-23 9:52AM EDT225.000.410.700.950.00-11840.87%
TSCO221021C002300002022-10-03 2:59PM EDT230.000.310.350.650.00-538942.51%
TSCO221021C002400002022-10-04 1:47PM EDT240.000.210.100.750.00-1143554.52%
TSCO221021C002500002022-10-05 1:33PM EDT250.000.140.000.750.00-170356.01%
TSCO221021C002600002022-07-07 3:21PM EDT260.001.750.050.800.00-510565.63%
TSCO221021C002700002022-07-07 12:24PM EDT270.001.070.050.750.00-55772.71%
TSCO221021C002900002022-06-16 10:17AM EDT290.001.120.251.250.00-3596.92%
TSCO221021C003000002022-07-12 3:25PM EDT300.001.000.000.750.00-23292.68%
TSCO221021C003200002022-09-21 10:30AM EDT320.000.100.000.750.00-224104.88%
TSCO221021C003300002022-07-28 12:02PM EDT330.000.350.000.750.00-27110.64%
TSCO221021C003400002022-04-18 12:03AM EDT340.001.340.052.350.00--1140.53%
TSCO221021C003500002022-10-03 10:18AM EDT350.000.050.000.000.00-312,23650.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221021P000850002022-05-31 12:02PM EDT85.000.350.002.300.00--2241.99%
TSCO221021P000900002022-09-14 12:22PM EDT90.000.050.000.750.00-12187.70%
TSCO221021P001000002022-09-23 10:11AM EDT100.000.050.000.750.00-11122165.43%
TSCO221021P001050002022-09-30 10:37AM EDT105.000.050.000.050.00-1850111.72%
TSCO221021P001100002022-09-19 3:03PM EDT110.000.050.000.750.00-12145.12%
TSCO221021P001150002022-09-20 1:27PM EDT115.000.050.000.750.00--1135.74%
TSCO221021P001200002022-10-04 11:51AM EDT120.000.050.000.200.00-635636105.08%
TSCO221021P001250002022-10-06 9:47AM EDT125.000.050.000.10-0.03-37.50%105489.84%
TSCO221021P001300002022-10-06 9:46AM EDT130.000.050.000.250.00-21493.16%
TSCO221021P001350002022-10-06 9:46AM EDT135.000.100.000.750.00-2139101.27%
TSCO221021P001400002022-08-18 3:57PM EDT140.000.440.151.250.00-1156104.64%
TSCO221021P001450002022-10-05 1:33PM EDT145.000.100.100.750.00-15687.55%
TSCO221021P001500002022-10-04 10:05AM EDT150.000.400.050.750.00-179879.05%
TSCO221021P001550002022-10-05 3:50PM EDT155.000.350.100.750.00-244672.51%
TSCO221021P001600002022-09-30 11:08AM EDT160.001.300.100.750.00-136865.23%
TSCO221021P001650002022-10-03 12:18PM EDT165.001.000.200.850.00-3615760.60%
TSCO221021P001675002022-10-05 3:51PM EDT167.500.630.500.650.00-114858.11%
TSCO221021P001700002022-10-03 12:26PM EDT170.001.500.600.850.00-1356857.37%
TSCO221021P001725002022-10-03 2:29PM EDT172.501.520.700.900.00-31154.88%
TSCO221021P001750002022-10-05 3:12PM EDT175.000.960.701.050.00-1292052.20%
TSCO221021P001775002022-09-29 10:57AM EDT177.503.601.101.250.00-109152.44%
TSCO221021P001800002022-10-05 3:48PM EDT180.001.401.251.450.00-1548450.42%
TSCO221021P001825002022-10-05 11:41AM EDT182.502.251.601.750.00-42050.42%
TSCO221021P001850002022-10-05 11:43AM EDT185.002.701.752.250.00-329050.55%
TSCO221021P001875002022-10-05 3:53PM EDT187.502.562.302.550.00-16248.29%
TSCO221021P001900002022-10-06 9:32AM EDT190.002.862.653.10+0.13+4.76%136347.52%
TSCO221021P001925002022-10-05 10:55AM EDT192.504.800.000.000.00-6376.25%
TSCO221021P001950002022-10-06 9:32AM EDT195.004.134.004.40-0.15-3.50%146045.41%
TSCO221021P001975002022-10-05 2:19PM EDT197.505.394.805.200.00-8316544.32%
TSCO221021P002000002022-10-05 1:42PM EDT200.006.305.706.200.00-4729143.71%
TSCO221021P002025002022-10-05 9:32AM EDT202.5010.440.000.000.00-1210.00%
TSCO221021P002050002022-10-03 1:38PM EDT205.0013.807.908.600.00-202042.53%
TSCO221021P002075002022-10-03 1:38PM EDT207.5015.709.3010.100.00-202042.52%
TSCO221021P002100002022-09-30 11:54AM EDT210.0024.3010.9011.500.00-13941.07%
TSCO221021P002125002022-09-26 10:28AM EDT212.5025.8012.5013.300.00--341.31%
TSCO221021P002150002022-10-03 10:27AM EDT215.0025.500.000.000.00--30.00%
TSCO221021P002200002022-09-29 2:42PM EDT220.0032.9918.4019.400.00-125542.96%
TSCO221021P002300002022-09-27 10:22AM EDT230.0042.2827.2028.800.00-41350.00%
TSCO221021P002400002022-03-17 12:03PM EDT240.0029.0025.6028.000.00-25250.00%
TSCO221021P002500002022-06-16 10:17AM EDT250.0059.5947.8050.600.00-4477.03%
TSCO221021P002700002022-06-16 10:17AM EDT270.0078.8367.0069.100.00-3174.61%