TSCO - Tractor Supply Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230721C001050002023-03-23 10:52AM EDT105.00123.60141.50146.100.00-12397.56%
TSCO230721C001100002023-03-10 12:20PM EDT110.00120.70124.00127.700.00--1295.51%
TSCO230721C001300002023-01-26 10:30AM EDT130.00103.90100.50104.000.00--1222.22%
TSCO230721C001500002023-05-19 2:34PM EDT150.0075.710.000.000.00-110.00%
TSCO230721C001600002023-05-22 9:30AM EDT160.0068.700.000.000.00-550.00%
TSCO230721C001650002023-01-26 10:31AM EDT165.0066.5067.5071.200.00--0160.07%
TSCO230721C001700002023-05-22 9:30AM EDT170.0058.800.000.000.00--100.00%
TSCO230721C001750002023-05-22 9:30AM EDT175.0053.400.000.000.00-580.00%
TSCO230721C001800002023-05-30 10:39AM EDT180.0034.600.000.000.00-150.00%
TSCO230721C001850002023-05-31 11:31AM EDT185.0029.000.000.000.00-150.00%
TSCO230721C001900002023-05-26 12:07PM EDT190.0025.020.000.000.00-160.00%
TSCO230721C001950002023-03-24 9:30AM EDT195.0037.0053.6058.100.00-12165.21%
TSCO230721C002000002023-06-02 10:03AM EDT200.0015.900.000.000.00-1150.00%
TSCO230721C002100002023-06-02 3:47PM EDT210.008.850.000.000.00-14470.00%
TSCO230721C002200002023-06-02 3:58PM EDT220.004.240.000.000.00-432753.13%
TSCO230721C002300002023-06-02 3:59PM EDT230.001.600.000.000.00-1603166.25%
TSCO230721C002400002023-06-02 3:59PM EDT240.000.560.000.000.00-237996.25%
TSCO230721C002500002023-06-02 11:19AM EDT250.000.300.000.000.00-691712.50%
TSCO230721C002600002023-06-01 9:42AM EDT260.000.400.000.000.00-235112.50%
TSCO230721C002700002023-06-02 1:40PM EDT270.000.150.000.000.00-76812.50%
TSCO230721C002800002023-06-02 3:34PM EDT280.000.100.000.000.00-35312.50%
TSCO230721C002900002023-05-31 3:10PM EDT290.000.050.000.000.00-61412.50%
TSCO230721C003000002023-05-11 11:39AM EDT300.000.300.000.000.00-1325.00%
TSCO230721C003100002023-02-24 10:37AM EDT310.000.350.001.200.00-20156.79%
TSCO230721C003200002023-04-12 1:47PM EDT320.000.200.000.750.00--156.15%
TSCO230721C003300002023-04-19 12:31PM EDT330.000.100.002.150.00--170.97%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230721P001250002023-01-12 4:12PM EDT125.000.500.002.250.00-51589.75%
TSCO230721P001350002023-04-12 10:54AM EDT135.000.150.000.750.00-1363.97%
TSCO230721P001400002023-04-28 3:08PM EDT140.000.050.001.700.00-11468.97%
TSCO230721P001450002023-06-02 12:52PM EDT145.000.100.000.000.00-11425.00%
TSCO230721P001500002023-05-25 10:15AM EDT150.000.400.000.000.00-11025.00%
TSCO230721P001550002023-05-15 1:20PM EDT155.000.250.000.000.00-1912.50%
TSCO230721P001600002023-06-01 1:40PM EDT160.000.420.000.000.00-22012.50%
TSCO230721P001650002023-05-17 3:11PM EDT165.000.450.000.000.00-294112.50%
TSCO230721P001700002023-06-02 11:27AM EDT170.000.530.000.000.00-14312.50%
TSCO230721P001750002023-05-30 10:35AM EDT175.000.880.000.000.00-125912.50%
TSCO230721P001800002023-06-01 1:40PM EDT180.001.280.000.000.00-214712.50%
TSCO230721P001850002023-06-01 10:06AM EDT185.001.930.000.000.00-14496.25%
TSCO230721P001900002023-06-01 3:22PM EDT190.002.750.000.000.00-1511,0816.25%
TSCO230721P001950002023-06-01 2:41PM EDT195.003.580.000.000.00-121356.25%
TSCO230721P002000002023-06-02 3:49PM EDT200.004.000.000.000.00-21,4013.13%
TSCO230721P002100002023-06-02 3:49PM EDT210.007.100.000.000.00-351350.39%
TSCO230721P002200002023-06-02 3:49PM EDT220.0012.000.000.000.00-1161,3680.00%
TSCO230721P002300002023-06-02 12:56PM EDT230.0019.700.000.000.00-307410.00%
TSCO230721P002400002023-06-01 1:22PM EDT240.0032.160.000.000.00-31070.00%
TSCO230721P002500002023-05-30 3:23PM EDT250.0035.020.000.000.00-120.00%
TSCO230721P002600002023-04-12 11:38AM EDT260.0025.6021.7023.000.00--20.00%
TSCO230721P002700002023-04-25 11:52AM EDT270.0026.4055.0059.400.00-5539.82%
TSCO230721P003000002023-06-01 9:32AM EDT300.0089.000.000.000.00--00.00%
TSCO230721P003100002023-05-16 9:41AM EDT310.0084.600.000.000.00--00.00%