Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
203.05-0.37 (-0.18%)
At close: 04:00PM EDT
200.55 -2.50 (-1.23%)
After hours: 07:01PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO231006C002025002023-09-29 1:30PM EDT202.502.903.003.20-1.78-38.03%101128.13%
TSCO231006C002050002023-09-29 1:27PM EDT205.001.751.751.95-1.33-43.18%92227.00%
TSCO231006C002075002023-09-29 3:50PM EDT207.500.970.901.10-0.51-34.46%162426.44%
TSCO231006C002100002023-09-29 3:57PM EDT210.000.480.450.65-0.40-45.45%286127.34%
TSCO231006C002125002023-09-29 10:36AM EDT212.500.450.200.35-0.25-35.71%2527.69%
TSCO231006C002150002023-09-29 2:06PM EDT215.000.200.100.25-0.18-47.37%256230.18%
TSCO231006C002175002023-09-29 10:00AM EDT217.500.140.000.25-0.06-30.00%73234.77%
TSCO231006C002200002023-09-28 2:53PM EDT220.000.150.000.550.00-11647.17%
TSCO231006C002225002023-09-26 3:52PM EDT222.500.400.001.700.00-1158.35%
TSCO231006C002250002023-09-19 12:02PM EDT225.000.310.000.350.00-41151.07%
TSCO231006C002275002023-09-18 2:49PM EDT227.500.160.002.150.00--172.63%
TSCO231006C002300002023-09-18 9:32AM EDT230.000.250.000.750.00-13460.25%
TSCO231006C002325002023-09-27 9:40AM EDT232.500.050.002.000.00-1180.62%
TSCO231006C002350002023-09-26 2:23PM EDT235.000.050.000.750.00-121368.21%
TSCO231006C002400002023-08-31 10:43AM EDT240.000.390.001.350.00--085.69%
TSCO231006C002750002023-08-25 3:03PM EDT275.000.250.001.750.00-33142.77%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO231006P001800002023-09-19 3:04PM EDT180.000.050.000.750.00--260.16%
TSCO231006P001900002023-09-29 3:32PM EDT190.000.150.100.55-0.26-63.41%1641.94%
TSCO231006P001925002023-09-29 3:28PM EDT192.500.250.200.40-0.03-10.71%1332.72%
TSCO231006P001950002023-09-29 2:55PM EDT195.000.600.400.60-0.37-38.14%13630.37%
TSCO231006P001975002023-09-27 1:55PM EDT197.500.720.750.95-1.28-64.00%22028.57%
TSCO231006P002000002023-09-29 2:14PM EDT200.001.621.301.50-0.52-24.30%57126.78%
TSCO231006P002025002023-09-29 3:04PM EDT202.502.352.152.40-0.08-3.29%2122525.71%
TSCO231006P002050002023-09-29 2:55PM EDT205.003.903.403.70+0.95+32.20%118625.01%
TSCO231006P002075002023-09-29 2:08PM EDT207.505.245.005.40-0.39-6.93%62024.66%
TSCO231006P002100002023-09-29 3:40PM EDT210.007.607.007.60-1.89-19.92%173827.34%
TSCO231006P002125002023-09-27 12:23PM EDT212.5010.769.2010.100.00-6533.30%
TSCO231006P002150002023-09-22 3:53PM EDT215.0010.6210.4013.600.00-13153.86%
TSCO231006P002175002023-09-20 9:30AM EDT217.508.5512.9016.600.00--166.77%
TSCO231006P002200002023-09-14 10:58AM EDT220.007.0015.3019.200.00-1074.37%
TSCO231006P002225002023-09-22 2:57PM EDT222.5017.2718.0021.600.00--079.03%