Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
243.07+4.46 (+1.87%)
At close: 04:00PM EST
242.60 -0.47 (-0.19%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO250117C000950002023-08-08 10:21AM EST95.00128.50123.50128.400.00-510.00%
TSCO250117C001150002023-11-17 12:20PM EST115.0092.40103.00108.000.00-110.00%
TSCO250117C001200002024-01-22 9:30AM EST120.00114.100.000.000.00-340.00%
TSCO250117C001300002023-12-29 2:42PM EST130.0089.5097.50102.400.00-4170.00%
TSCO250117C001350002023-02-06 1:27PM EST135.00105.40101.00106.000.00--140.00%
TSCO250117C001500002024-02-09 9:57AM EST150.0086.7096.10100.500.00-4550.64%
TSCO250117C001550002024-02-09 9:57AM EST155.0082.2291.6096.000.00--249.18%
TSCO250117C001600002024-02-09 9:49AM EST160.0078.2387.0091.200.00--247.06%
TSCO250117C001700002023-05-11 1:46PM EST170.0084.4262.2066.500.00--10.00%
TSCO250117C001750002023-08-10 8:30AM EST175.0064.9056.2058.600.00-130.00%
TSCO250117C001800002023-12-26 10:25AM EST180.0045.7557.6059.400.00-150.00%
TSCO250117C001850002024-01-24 2:51PM EST185.0054.0065.5069.400.00-1240.53%
TSCO250117C001900002023-12-15 1:41PM EST190.0043.0045.7048.500.00-350.00%
TSCO250117C001950002024-01-08 1:26PM EST195.0043.4050.7051.500.00-1622.07%
TSCO250117C002000002024-02-23 10:02AM EST200.0054.8054.5056.90+10.50+23.70%213136.90%
TSCO250117C002100002024-01-04 9:51AM EST210.0028.3039.9040.800.00-114723.51%
TSCO250117C002200002024-02-15 12:19PM EST220.0038.0039.8041.800.00-55033.05%
TSCO250117C002300002024-02-20 9:44AM EST230.0029.4033.8035.300.00-219931.74%
TSCO250117C002400002024-02-22 3:26PM EST240.0025.8227.3029.400.00-1713730.57%
TSCO250117C002500002024-02-20 3:50PM EST250.0019.8022.0024.000.00-1414029.40%
TSCO250117C002600002024-02-22 1:09PM EST260.0015.8018.0019.400.00-114128.50%
TSCO250117C002700002024-02-21 3:26PM EST270.0011.4113.7015.300.00-112627.54%
TSCO250117C002800002024-02-01 2:45PM EST280.008.8710.1012.000.00-19026.87%
TSCO250117C002900002024-02-21 1:04PM EST290.006.808.009.300.00-15426.31%
TSCO250117C003000002024-02-02 9:43AM EST300.004.306.707.100.00-25225.80%
TSCO250117C003100002024-02-14 12:33PM EST310.003.705.006.800.00-43427.60%
TSCO250117C003200002024-02-06 9:36AM EST320.002.503.704.000.00-11724.99%
TSCO250117C003300002024-02-20 2:09PM EST330.002.202.702.950.00-23224.65%
TSCO250117C003400002024-02-20 2:09PM EST340.001.621.952.250.00-11124.61%
TSCO250117C003500002024-01-10 3:57PM EST350.000.701.053.600.00-2529.37%
TSCO250117C003600002024-01-24 3:40PM EST360.000.501.001.300.00-2424.58%
TSCO250117C003700002024-01-17 11:36AM EST370.000.500.501.950.00-111928.11%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO250117P000950002023-12-04 9:45AM EST95.000.380.151.250.00-17750.90%
TSCO250117P001000002023-12-26 11:53AM EST100.000.700.052.400.00-52753.35%
TSCO250117P001050002023-06-28 1:46PM EST105.001.350.252.800.00-6352.91%
TSCO250117P001100002023-11-16 2:45PM EST110.001.000.352.900.00-12450.94%
TSCO250117P001150002024-01-08 9:30AM EST115.000.950.000.000.00-22312.50%
TSCO250117P001200002023-12-26 2:31PM EST120.003.300.352.900.00-1452.38%
TSCO250117P001250002023-11-16 1:54PM EST125.002.020.653.800.00--153.35%
TSCO250117P001300002023-11-14 10:11AM EST130.002.400.002.850.00-37447.11%
TSCO250117P001350002024-01-17 12:33PM EST135.001.600.952.400.00-2342.90%
TSCO250117P001400002024-01-17 12:33PM EST140.002.031.152.650.00-21541.66%
TSCO250117P001450002024-02-05 1:56PM EST145.001.850.552.100.00-51037.30%
TSCO250117P001500002023-12-26 2:31PM EST150.003.661.953.100.00-29538.88%
TSCO250117P001550002023-12-20 3:02PM EST155.004.502.753.300.00-2737.38%
TSCO250117P001600002024-02-05 3:21PM EST160.003.001.902.100.00-11931.36%
TSCO250117P001650002024-02-02 10:57AM EST165.003.902.252.500.00-1016030.82%
TSCO250117P001700002024-02-14 11:07AM EST170.004.002.602.900.00-17930.12%
TSCO250117P001750002024-02-23 9:51AM EST175.003.503.103.40-1.79-33.84%1064629.55%
TSCO250117P001800002024-02-23 3:47PM EST180.003.803.603.90-1.62-29.89%553828.82%
TSCO250117P001850002024-01-31 1:28PM EST185.007.704.204.500.00-113928.19%
TSCO250117P001900002024-02-23 12:12PM EST190.005.254.906.70-1.90-26.57%56130.39%
TSCO250117P001950002024-02-13 2:44PM EST195.007.905.707.500.00-13529.62%
TSCO250117P002000002024-02-13 11:48AM EST200.009.006.607.800.00-258927.94%
TSCO250117P002100002024-02-14 9:58AM EST210.0012.118.7010.300.00-3026427.19%
TSCO250117P002200002024-02-22 12:07PM EST220.0013.6611.2011.700.00-111524.38%
TSCO250117P002300002024-02-21 3:59PM EST230.0017.8714.3014.900.00-635623.30%
TSCO250117P002400002024-02-22 12:52PM EST240.0021.0016.7019.600.00-1113223.16%
TSCO250117P002500002024-02-22 12:08PM EST250.0027.0022.6025.200.00-27723.18%
TSCO250117P002600002024-02-23 12:05PM EST260.0028.8027.5030.50-6.20-17.71%17022.10%
TSCO250117P002800002022-12-22 12:34PM EST280.0075.6670.4074.000.00-1152.87%
TSCO250117P003700002023-06-06 11:21AM EST370.00155.90149.40152.400.00-2062.04%