Canada markets close in 6 hours 5 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
203.36+1.77 (+0.88%)
As of 09:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230120C000650002022-09-20 1:29PM EDT65.00124.50136.30139.400.00-44117.82%
TSCO230120C000700002021-11-10 7:49AM EDT70.0079.00162.80166.400.00-14343.42%
TSCO230120C000800002022-03-07 10:49AM EDT80.00146.50142.70147.500.00-11247.79%
TSCO230120C000850002022-05-06 11:06AM EDT85.00117.00107.80112.500.00-250.00%
TSCO230120C000950002022-03-09 11:40AM EDT95.00124.93139.50143.400.00-13265.54%
TSCO230120C001000002022-09-13 2:08PM EDT100.0097.50101.50105.100.00-1285.28%
TSCO230120C001100002021-11-18 3:05PM EDT110.00119.80116.20120.000.00-34191.89%
TSCO230120C001150002021-11-10 7:49AM EDT115.0075.50118.60122.500.00-12212.24%
TSCO230120C001200002021-11-10 7:49AM EDT120.0064.50113.80117.500.00-22202.20%
TSCO230120C001250002022-05-19 11:44AM EDT125.0062.9065.4068.300.00-250.00%
TSCO230120C001300002022-08-04 11:02AM EDT130.0062.4057.8060.600.00-3130.00%
TSCO230120C001350002021-12-28 10:31AM EDT135.0099.0075.8079.900.00-1092.52%
TSCO230120C001400002022-09-06 10:18AM EDT140.0049.1063.6065.500.00-33452.69%
TSCO230120C001450002022-09-12 10:27AM EDT145.0060.3058.2061.000.00-32351.72%
TSCO230120C001500002022-09-26 9:47AM EDT150.0041.0054.0056.800.00-18551.78%
TSCO230120C001550002022-08-17 2:20PM EDT155.0052.5040.0041.000.00-5230.00%
TSCO230120C001600002022-08-22 3:11PM EDT160.0046.4034.8036.300.00-10310.00%
TSCO230120C001650002022-08-18 12:18PM EDT165.0044.7030.4032.900.00-1140.00%
TSCO230120C001700002022-09-30 9:37AM EDT170.0023.0937.0038.700.00-22042.56%
TSCO230120C001750002022-10-04 10:38AM EDT175.0030.9032.6034.800.00-22141.72%
TSCO230120C001800002022-09-21 3:23PM EDT180.0023.1028.9031.200.00-44741.27%
TSCO230120C001850002022-09-26 11:43AM EDT185.0016.1425.8027.200.00-143139.22%
TSCO230120C001900002022-09-30 1:12PM EDT190.0013.7222.4023.500.00-1512737.59%
TSCO230120C001950002022-10-05 10:30AM EDT195.0016.6619.3020.500.00-212237.19%
TSCO230120C002000002022-10-05 3:15PM EDT200.0017.4316.5017.300.00-247735.77%
TSCO230120C002100002022-10-05 10:29AM EDT210.0010.0011.1012.600.00-21,59735.21%
TSCO230120C002200002022-10-06 9:38AM EDT220.008.007.708.400.00-11,17933.53%
TSCO230120C002300002022-10-04 2:47PM EDT230.004.084.905.600.00-423932.96%
TSCO230120C002400002022-10-06 9:32AM EDT240.003.303.103.60-0.10-2.94%323332.47%
TSCO230120C002500002022-10-06 9:32AM EDT250.002.071.852.30+0.47+29.37%223032.31%
TSCO230120C002600002022-10-04 9:54AM EDT260.001.001.151.550.00-1010532.81%
TSCO230120C002700002022-10-05 3:18PM EDT270.000.900.551.150.00-216434.00%
TSCO230120C002800002022-10-03 3:22PM EDT280.000.450.250.750.00-12534.17%
TSCO230120C002900002022-10-03 1:19PM EDT290.000.250.150.600.00-12135.60%
TSCO230120C003000002022-09-27 9:46AM EDT300.000.370.150.000.00-12212.50%
TSCO230120C003100002021-12-06 10:43AM EDT310.007.123.708.200.00-1268.77%
TSCO230120C003200002022-04-20 2:12PM EDT320.002.550.251.100.00-16048.16%
TSCO230120C003300002022-06-28 1:43PM EDT330.000.750.050.750.00-2247.33%
TSCO230120C003400002022-08-03 3:02PM EDT340.000.400.100.750.00-4049.62%
TSCO230120C003500002022-03-30 11:18AM EDT350.001.950.002.100.00-1354.91%
TSCO230120C003600002022-09-01 9:59AM EDT360.000.250.050.200.00--3044.73%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230120P000650002022-08-10 12:37PM EDT65.000.200.000.500.00-11194.14%
TSCO230120P000700002022-03-30 1:12PM EDT70.000.800.000.850.00-11395.31%
TSCO230120P000750002021-11-10 7:50AM EDT75.000.850.403.300.00-27116.87%
TSCO230120P000800002022-09-21 3:18PM EDT80.000.100.000.750.00-1582.57%
TSCO230120P000850002021-11-10 7:50AM EDT85.001.800.251.750.00-2491.46%
TSCO230120P000900002022-08-18 2:02PM EDT90.000.260.052.350.00-17689.14%
TSCO230120P000950002021-11-10 7:50AM EDT95.002.500.001.900.00-11180.18%
TSCO230120P001000002022-08-05 9:30AM EDT100.000.650.150.750.00-1366.16%
TSCO230120P001050002022-08-10 9:32AM EDT105.000.600.200.700.00-22262.06%
TSCO230120P001100002022-09-27 2:44PM EDT110.000.550.200.750.00-131758.67%
TSCO230120P001150002022-08-01 9:31AM EDT115.001.000.000.000.00-21025.00%
TSCO230120P001200002022-08-17 12:42PM EDT120.000.900.000.000.00-11825.00%
TSCO230120P001250002022-06-27 3:43PM EDT125.002.001.601.850.00-101461.88%
TSCO230120P001300002022-09-09 1:15PM EDT130.000.920.601.200.00-2550.05%
TSCO230120P001350002022-09-09 10:19AM EDT135.001.100.801.400.00-22651.15%
TSCO230120P001400002022-09-20 10:24AM EDT140.001.801.251.400.00-104047.42%
TSCO230120P001450002022-09-19 11:10AM EDT145.002.121.451.800.00-21646.62%
TSCO230120P001500002022-09-28 1:05PM EDT150.003.051.852.100.00-26544.74%
TSCO230120P001550002022-09-30 11:55AM EDT155.004.402.152.950.00-92045.39%
TSCO230120P001600002022-09-30 11:55AM EDT160.005.402.653.200.00-711842.61%
TSCO230120P001650002022-09-28 9:45AM EDT165.006.373.503.800.00-61,35441.14%
TSCO230120P001700002022-10-05 3:52PM EDT170.004.454.304.600.00-35940.02%
TSCO230120P001750002022-10-04 9:38AM EDT175.006.775.205.600.00-1012039.11%
TSCO230120P001800002022-09-30 2:45PM EDT180.0011.806.306.800.00-57938.31%
TSCO230120P001850002022-10-05 11:32AM EDT185.009.207.308.200.00-740537.53%
TSCO230120P001900002022-10-04 2:50PM EDT190.0011.009.109.700.00-2531136.49%
TSCO230120P001950002022-10-05 10:35AM EDT195.0013.5010.9011.600.00-229635.91%
TSCO230120P002000002022-10-05 3:24PM EDT200.0013.1012.8014.200.00-446336.39%
TSCO230120P002100002022-10-05 3:39PM EDT210.0018.0517.6019.000.00-220734.68%
TSCO230120P002200002022-09-21 3:56PM EDT220.0032.9023.5026.000.00-111335.85%
TSCO230120P002300002022-09-23 3:13PM EDT230.0047.1030.8032.800.00-44534.49%
TSCO230120P002400002022-09-29 2:28PM EDT240.0054.0038.8041.100.00-42635.22%
TSCO230120P002500002022-04-13 1:11PM EDT250.0032.5053.6056.700.00-2651.99%
TSCO230120P002600002022-03-04 12:39PM EDT260.0055.5342.4046.200.00-100.00%
TSCO230120P002800002021-11-10 7:50AM EDT280.00105.1056.3059.400.00--10.00%
TSCO230120P003200002021-12-16 4:39PM EDT320.0091.0098.50102.700.00--20.00%
TSCO230120P003400002021-11-18 4:05PM EDT340.00114.30114.10118.000.00--10.00%