Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116C00100000 | 2024-04-11 1:03PM EDT | 100.00 | 152.59 | 174.00 | 179.00 | 0.00 | - | 1 | 1 | 57.68% |
| TSCO260116C00150000 | 2024-03-15 2:57PM EDT | 150.00 | 118.33 | 104.70 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSCO260116C00165000 | 2023-12-04 11:18AM EDT | 165.00 | 66.54 | 62.90 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| TSCO260116C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 101.75 | 88.70 | 92.50 | 0.00 | - | 3 | 8 | 0.00% |
| TSCO260116C00175000 | 2024-01-17 12:46PM EDT | 175.00 | 69.73 | 76.50 | 79.00 | 0.00 | - | 5 | 1 | 0.00% |
| TSCO260116C00180000 | 2024-01-19 11:48AM EDT | 180.00 | 70.37 | 72.70 | 75.40 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00185000 | 2024-02-07 11:13AM EDT | 185.00 | 69.59 | 82.00 | 85.50 | 0.00 | - | 5 | 4 | 0.00% |
| TSCO260116C00190000 | 2024-02-15 12:21PM EDT | 190.00 | 68.49 | 84.70 | 87.90 | 0.00 | - | 5 | 1 | 23.39% |
| TSCO260116C00195000 | 2024-02-23 12:10PM EDT | 195.00 | 68.85 | 84.50 | 88.40 | 0.00 | - | 5 | 0 | 29.76% |
| TSCO260116C00200000 | 2024-02-27 12:16PM EDT | 200.00 | 69.18 | 79.70 | 83.90 | 0.00 | - | 5 | 3 | 28.83% |
| TSCO260116C00210000 | 2024-02-29 12:39PM EDT | 210.00 | 68.24 | 72.70 | 76.90 | 0.00 | - | 5 | 7 | 29.02% |
| TSCO260116C00220000 | 2024-03-21 10:17AM EDT | 220.00 | 69.40 | 60.30 | 64.50 | 0.00 | - | 5 | 7 | 23.51% |
| TSCO260116C00230000 | 2024-04-26 11:49AM EDT | 230.00 | 71.13 | 70.40 | 74.30 | +8.03 | +12.73% | 5 | 6 | 37.80% |
| TSCO260116C00240000 | 2024-04-26 11:49AM EDT | 240.00 | 64.82 | 64.40 | 68.30 | +36.45 | +128.48% | 5 | 6 | 37.20% |
| TSCO260116C00250000 | 2024-04-24 12:01PM EDT | 250.00 | 46.92 | 58.60 | 61.10 | 0.00 | - | 1 | 4 | 35.47% |
| TSCO260116C00260000 | 2024-04-11 2:13PM EDT | 260.00 | 39.30 | 52.70 | 56.50 | 0.00 | - | 1 | 3 | 35.53% |
| TSCO260116C00270000 | 2024-04-26 10:55AM EDT | 270.00 | 47.10 | 47.30 | 49.30 | +5.90 | +14.32% | 2 | 8 | 33.48% |
| TSCO260116C00280000 | 2024-04-24 10:26AM EDT | 280.00 | 32.60 | 42.60 | 44.20 | 0.00 | - | 1 | 9 | 32.77% |
| TSCO260116C00290000 | 2024-04-25 1:22PM EDT | 290.00 | 32.98 | 38.20 | 39.30 | 0.00 | - | 16 | 16 | 32.00% |
| TSCO260116C00300000 | 2024-02-01 3:57PM EDT | 300.00 | 14.33 | 21.90 | 22.90 | 0.00 | - | 1 | 2 | 22.97% |
| TSCO260116C00310000 | 2024-03-05 3:46PM EDT | 310.00 | 18.80 | 20.00 | 20.90 | 0.00 | - | 1 | 4 | 23.74% |
| TSCO260116C00320000 | 2024-03-19 10:02AM EDT | 320.00 | 20.09 | 13.60 | 16.60 | 0.00 | - | 1 | 1 | 22.57% |
| TSCO260116C00330000 | 2024-03-19 10:02AM EDT | 330.00 | 17.49 | 13.40 | 14.40 | 0.00 | - | 1 | 10 | 22.68% |
| TSCO260116C00340000 | 2024-04-03 2:52PM EDT | 340.00 | 13.70 | 20.20 | 21.30 | 0.00 | - | 1 | 0 | 29.63% |
| TSCO260116C00390000 | 2024-04-19 11:20AM EDT | 390.00 | 6.00 | 9.80 | 10.90 | 0.00 | - | 1 | 1 | 28.22% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO260116P00100000 | 2024-02-05 4:35PM EDT | 100.00 | 2.42 | 0.35 | 2.05 | 0.00 | - | - | 2 | 46.69% |
| TSCO260116P00105000 | 2023-11-10 10:30AM EDT | 105.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 6 | 1 | 54.96% |
| TSCO260116P00110000 | 2024-04-11 1:03PM EDT | 110.00 | 2.25 | 0.90 | 2.60 | 0.00 | - | 1 | 8 | 44.90% |
| TSCO260116P00115000 | 2023-09-20 2:24PM EDT | 115.00 | 3.60 | 3.30 | 7.50 | 0.00 | - | - | 1 | 51.41% |
| TSCO260116P00130000 | 2024-04-09 10:02AM EDT | 130.00 | 2.80 | 1.70 | 3.40 | 0.00 | - | 2 | 3 | 40.02% |
| TSCO260116P00135000 | 2024-01-03 2:01PM EDT | 135.00 | 4.99 | 3.80 | 4.90 | 0.00 | - | - | 1 | 42.07% |
| TSCO260116P00150000 | 2024-01-29 3:09PM EDT | 150.00 | 6.90 | 3.70 | 4.00 | 0.00 | - | 10 | 11 | 34.85% |
| TSCO260116P00155000 | 2024-04-26 12:48PM EDT | 155.00 | 3.62 | 3.20 | 3.80 | -4.58 | -55.85% | 2 | 3 | 32.83% |
| TSCO260116P00160000 | 2024-04-11 12:48PM EDT | 160.00 | 5.82 | 3.70 | 4.20 | 0.00 | - | 1 | 107 | 32.18% |
| TSCO260116P00165000 | 2024-01-08 3:14PM EDT | 165.00 | 9.30 | 7.60 | 8.30 | 0.00 | - | - | 15 | 37.85% |
| TSCO260116P00175000 | 2024-03-01 1:21PM EDT | 175.00 | 7.10 | 6.10 | 6.60 | 0.00 | - | 1 | 1 | 31.94% |
| TSCO260116P00180000 | 2024-02-15 1:32PM EDT | 180.00 | 10.10 | 7.50 | 8.20 | 0.00 | - | 2 | 3 | 32.76% |
| TSCO260116P00185000 | 2024-01-08 3:33PM EDT | 185.00 | 13.80 | 11.60 | 12.40 | 0.00 | - | 26 | 29 | 36.60% |
| TSCO260116P00190000 | 2024-04-04 3:30PM EDT | 190.00 | 7.65 | 7.20 | 7.90 | -2.75 | -26.44% | 1 | 7 | 29.27% |
| TSCO260116P00195000 | 2024-01-08 3:33PM EDT | 195.00 | 16.70 | 14.10 | 15.10 | 0.00 | - | 38 | 40 | 36.26% |
| TSCO260116P00200000 | 2024-04-11 2:14PM EDT | 200.00 | 13.10 | 8.80 | 9.60 | 0.00 | - | 1 | 111 | 28.40% |
| TSCO260116P00210000 | 2024-04-11 2:14PM EDT | 210.00 | 15.70 | 10.70 | 11.60 | 0.00 | - | 1 | 103 | 27.59% |
| TSCO260116P00220000 | 2024-04-12 9:35AM EDT | 220.00 | 19.50 | 12.60 | 13.80 | 0.00 | - | 1 | 52 | 26.70% |
| TSCO260116P00230000 | 2024-02-07 4:55PM EDT | 230.00 | 26.60 | 21.30 | 23.80 | 0.00 | - | - | 2 | 32.29% |
| TSCO260116P00240000 | 2024-04-26 2:05PM EDT | 240.00 | 18.65 | 18.20 | 19.30 | -2.45 | -11.61% | 4 | 7 | 25.10% |
| TSCO260116P00250000 | 2024-04-11 12:14PM EDT | 250.00 | 30.44 | 21.50 | 22.50 | 0.00 | - | 2 | 3 | 24.25% |
| TSCO260116P00300000 | 2024-03-05 3:47PM EDT | 300.00 | 59.10 | 55.30 | 58.60 | 0.00 | - | 15 | 15 | 29.73% |
| TSCO260116P00330000 | 2024-03-05 3:46PM EDT | 330.00 | 82.50 | 77.50 | 81.70 | 0.00 | - | - | 3 | 31.06% |
© 2024 Yahoo. All rights reserved.