Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
253.38+0.59 (+0.23%)
At close: 04:00PM EDT
254.08 +0.70 (+0.28%)
After hours: 06:55PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO260116C001000002024-04-11 1:03PM EDT100.00152.59154.10158.500.00-1154.65%
TSCO260116C001500002024-03-15 2:57PM EDT150.00118.33104.70108.000.00-1132.91%
TSCO260116C001650002023-12-04 11:18AM EDT165.0066.5462.9065.400.00-500.00%
TSCO260116C001700002024-03-15 12:39PM EDT170.00101.7588.7092.500.00-3833.61%
TSCO260116C001750002024-01-17 12:46PM EDT175.0069.7376.5079.000.00-5115.47%
TSCO260116C001800002024-01-19 11:48AM EDT180.0070.3772.7075.400.00-5418.73%
TSCO260116C001850002024-02-07 11:13AM EDT185.0069.5982.0085.500.00-5437.89%
TSCO260116C001900002024-02-15 12:21PM EDT190.0068.4984.7087.900.00-5143.69%
TSCO260116C001950002024-02-23 12:10PM EDT195.0068.8584.5088.400.00-5047.01%
TSCO260116C002000002024-02-27 12:16PM EDT200.0069.1879.7083.900.00-5345.27%
TSCO260116C002100002024-02-29 12:39PM EDT210.0068.2472.7076.900.00-5743.67%
TSCO260116C002200002024-03-21 10:17AM EDT220.0069.4060.3064.500.00-5737.26%
TSCO260116C002300002024-03-21 10:17AM EDT230.0063.1054.9056.900.00-5635.10%
TSCO260116C002400002024-01-08 2:59PM EDT240.0028.3734.9036.200.00-12622.43%
TSCO260116C002500002024-04-19 3:53PM EDT250.0045.1044.5046.600.00-1434.17%
TSCO260116C002600002024-04-11 2:13PM EDT260.0039.3039.8041.100.00-1333.07%
TSCO260116C002700002024-03-22 9:53AM EDT270.0041.8034.8037.000.00-1632.80%
TSCO260116C002800002024-03-15 3:14PM EDT280.0035.3026.9027.900.00-3828.54%
TSCO260116C002900002024-03-19 10:02AM EDT290.0029.9224.1025.200.00-1128.84%
TSCO260116C003000002024-02-01 3:57PM EDT300.0014.3321.9022.900.00-1229.20%
TSCO260116C003100002024-03-05 3:46PM EDT310.0018.8020.0020.900.00-1429.60%
TSCO260116C003200002024-03-19 10:02AM EDT320.0020.0913.6016.600.00-1127.93%
TSCO260116C003300002024-03-19 10:02AM EDT330.0017.4913.4014.400.00-11027.71%
TSCO260116C003400002024-04-03 2:52PM EDT340.0013.7013.3014.200.00-1029.08%
TSCO260116C003900002024-04-19 11:20AM EDT390.006.006.307.100.00-1128.26%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO260116P001000002024-02-05 4:35PM EDT100.002.420.352.050.00--243.91%
TSCO260116P001050002023-11-10 10:30AM EDT105.003.500.005.000.00-6151.85%
TSCO260116P001100002024-04-11 1:03PM EDT110.002.250.703.000.00-1843.43%
TSCO260116P001150002023-09-20 2:24PM EDT115.003.603.307.500.00--153.21%
TSCO260116P001300002024-04-09 10:02AM EDT130.002.800.004.000.00-2338.56%
TSCO260116P001350002024-01-03 2:01PM EDT135.004.993.804.900.00--138.86%
TSCO260116P001500002024-01-29 3:09PM EDT150.006.903.704.000.00-101131.64%
TSCO260116P001550002024-01-05 2:24PM EDT155.008.206.406.900.00-1335.50%
TSCO260116P001600002024-04-11 12:48PM EDT160.005.825.205.800.00-110731.89%
TSCO260116P001650002024-01-08 3:14PM EDT165.009.307.608.300.00--1534.21%
TSCO260116P001750002024-03-01 1:21PM EDT175.007.106.106.600.00-1128.34%
TSCO260116P001800002024-02-15 1:32PM EDT180.0010.107.508.200.00-2329.00%
TSCO260116P001850002024-01-08 3:33PM EDT185.0013.8011.6012.400.00-262932.56%
TSCO260116P001900002024-04-04 3:30PM EDT190.0010.4010.0010.700.00-4728.84%
TSCO260116P001950002024-01-08 3:33PM EDT195.0016.7014.1015.100.00-384031.99%
TSCO260116P002000002024-04-11 2:14PM EDT200.0013.1012.1012.900.00-111127.91%
TSCO260116P002100002024-04-11 2:14PM EDT210.0015.7014.6015.400.00-110326.97%
TSCO260116P002200002024-04-12 9:35AM EDT220.0019.5017.6018.300.00-15226.10%
TSCO260116P002300002024-02-07 4:55PM EDT230.0026.6021.3023.800.00--227.09%
TSCO260116P002400002024-03-21 12:01PM EDT240.0020.7524.3025.400.00-1724.50%
TSCO260116P002500002024-04-11 12:14PM EDT250.0030.4428.4029.700.00-2323.80%
TSCO260116P003000002024-03-05 3:47PM EDT300.0059.1055.3058.600.00-151520.50%
TSCO260116P003300002024-03-05 3:46PM EDT330.0082.5077.5081.700.00--318.67%