Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
252.79+5.44 (+2.20%)
At close: 04:00PM EDT
251.80 -0.99 (-0.39%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO240621C001000002024-03-15 2:57PM EDT100.00159.83143.40147.400.00-120.00%
TSCO240621C001350002023-11-14 12:19PM EDT135.0074.6889.4093.200.00-110.00%
TSCO240621C001500002023-12-04 4:21PM EDT150.0066.000.000.000.00--00.00%
TSCO240621C001550002023-11-22 11:38AM EDT155.0049.4863.0064.300.00--10.00%
TSCO240621C001600002024-01-18 12:10PM EDT160.0070.7975.6080.100.00-110.00%
TSCO240621C001650002024-03-13 3:12PM EDT165.0090.9078.9083.000.00-110.00%
TSCO240621C001700002024-02-16 10:30AM EDT170.0069.0087.5091.100.00-3594.98%
TSCO240621C001750002024-02-16 10:30AM EDT175.0064.2583.4086.200.00-3692.25%
TSCO240621C001800002024-01-19 4:23PM EDT180.0055.7056.9060.200.00-310.00%
TSCO240621C001850002023-11-15 3:31PM EDT185.0033.2038.5041.300.00--20.00%
TSCO240621C001900002023-12-28 1:59PM EDT190.0034.7341.7045.500.00-1110.00%
TSCO240621C001950002024-01-31 4:30PM EDT195.0037.3058.2063.000.00-1753.17%
TSCO240621C002000002024-03-12 2:44PM EDT200.0053.7350.4054.300.00-1941.53%
TSCO240621C002100002024-03-07 11:58AM EDT210.0043.5044.5047.000.00-4114447.78%
TSCO240621C002200002024-04-16 1:04PM EDT220.0029.9235.3036.800.00-88838.82%
TSCO240621C002300002024-04-18 3:02PM EDT230.0023.0027.0028.500.00-412736.10%
TSCO240621C002400002024-04-17 3:30PM EDT240.0016.5020.0021.300.00-619434.55%
TSCO240621C002500002024-04-19 3:36PM EDT250.0013.8013.7014.40+2.20+18.97%1220331.36%
TSCO240621C002600002024-04-19 3:59PM EDT260.009.209.009.60+2.69+41.32%8129930.59%
TSCO240621C002700002024-04-19 1:46PM EDT270.005.305.306.00+1.60+43.24%539129.83%
TSCO240621C002800002024-04-19 11:13AM EDT280.002.853.103.50+0.75+35.71%115229.13%
TSCO240621C002900002024-04-11 3:38PM EDT290.001.611.751.950.00-220028.72%
TSCO240621C003000002024-04-11 9:33AM EDT300.001.071.001.150.00-1929.18%
TSCO240621C003100002024-04-02 1:30PM EDT310.000.850.251.850.00-12537.32%
TSCO240621C003200002024-03-13 12:41PM EDT320.000.650.200.600.00-15932.50%
TSCO240621C003300002024-02-27 2:16PM EDT330.000.250.150.800.00-1937.79%
TSCO240621C003400002023-09-21 1:11PM EDT340.000.300.002.350.00-133851.82%
TSCO240621C003500002023-10-20 2:34PM EDT350.000.100.002.150.00-123354.26%
TSCO240621C003600002023-07-06 2:03PM EDT360.000.350.004.500.00--158.26%
TSCO240621C003700002023-07-11 2:27PM EDT370.000.250.000.500.00--046.31%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO240621P001000002023-10-24 12:35PM EDT100.000.440.002.250.00--5124.71%
TSCO240621P001050002023-06-12 10:41AM EDT105.000.500.005.000.00--2139.53%
TSCO240621P001150002023-06-28 1:13PM EDT115.000.850.003.500.00--2117.31%
TSCO240621P001200002024-02-21 10:30AM EDT120.000.050.002.150.00-37101.54%
TSCO240621P001250002023-06-30 3:28PM EDT125.001.150.002.150.00-2296.58%
TSCO240621P001300002023-07-25 10:50AM EDT130.001.550.003.700.00-35102.37%
TSCO240621P001350002023-06-30 3:25PM EDT135.001.670.002.800.00-4191.85%
TSCO240621P001400002024-01-17 3:13PM EDT140.000.280.001.450.00-1377.08%
TSCO240621P001450002024-02-05 2:54PM EDT145.000.400.000.500.00-53361.82%
TSCO240621P001500002023-11-24 1:21PM EDT150.001.800.451.350.00-2371.90%
TSCO240621P001550002023-12-29 3:22PM EDT155.001.050.251.350.00-21666.50%
TSCO240621P001600002024-01-17 3:13PM EDT160.000.930.150.750.00-13156.81%
TSCO240621P001650002024-01-17 4:35PM EDT165.001.300.200.850.00-64254.83%
TSCO240621P001700002024-02-01 1:33PM EDT170.000.800.052.050.00-107658.64%
TSCO240621P001750002024-04-12 10:55AM EDT175.000.450.052.350.00-1956.62%
TSCO240621P001800002024-02-27 12:36PM EDT180.000.600.100.750.00-15348.15%
TSCO240621P001850002024-01-29 12:04PM EDT185.002.600.250.900.00-12946.53%
TSCO240621P001900002024-02-23 3:23PM EDT190.001.100.251.600.00-68949.24%
TSCO240621P001950002024-03-05 10:51AM EDT195.000.930.200.750.00-1011338.50%
TSCO240621P002000002024-04-17 1:06PM EDT200.001.040.351.550.00-212941.82%
TSCO240621P002100002024-04-02 1:30PM EDT210.001.121.151.350.00-118933.70%
TSCO240621P002200002024-04-19 11:56AM EDT220.002.102.052.40-0.50-19.23%112832.29%
TSCO240621P002300002024-04-19 11:23AM EDT230.003.783.704.10-2.62-40.94%142730.97%
TSCO240621P002400002024-04-17 3:31PM EDT240.006.606.107.30-1.50-18.52%25931.34%
TSCO240621P002500002024-04-19 10:08AM EDT250.0010.409.9010.50-2.20-17.46%18028.68%
TSCO240621P002600002024-04-17 12:14PM EDT260.0019.3015.0015.800.00-213228.13%
TSCO240621P002700002024-03-25 11:01AM EDT270.0015.7021.3022.400.00-61827.63%