Canada markets close in 4 hours 38 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
235.25+4.86 (+2.11%)
As of 11:22AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230331C002150002023-03-14 1:22PM EDT215.0014.3018.7020.700.00-10118.16%
TSCO230331C002175002023-03-23 2:08PM EDT217.5011.6016.8018.200.00--10106.25%
TSCO230331C002200002023-03-24 2:55PM EDT220.009.1813.9015.600.00-11288.57%
TSCO230331C002225002023-03-30 11:33AM EDT222.508.6611.7012.800.00-1052.54%
TSCO230331C002250002023-03-24 10:06AM EDT225.004.909.1011.000.00-5381.45%
TSCO230331C002275002023-03-30 12:37PM EDT227.503.307.007.500.00-3660.00%
TSCO230331C002300002023-03-31 10:50AM EDT230.005.204.305.30+3.70+246.67%2214924.81%
TSCO230331C002325002023-03-31 10:50AM EDT232.502.702.002.75+2.20+440.00%6426.25%
TSCO230331C002350002023-03-31 10:09AM EDT235.000.220.400.70+0.08+57.14%25011.52%
TSCO230331C002375002023-03-28 2:42PM EDT237.500.300.000.150.00-31816.90%
TSCO230331C002400002023-03-28 1:43PM EDT240.000.130.000.750.00-14348.73%
TSCO230331C002425002023-03-31 10:45AM EDT242.500.050.001.10-0.05-50.00%1756.15%
TSCO230331C002450002023-03-27 11:14AM EDT245.000.100.000.750.00-21861.23%
TSCO230331C002500002023-03-27 1:13PM EDT250.000.050.000.350.00-2769.73%
TSCO230331C002525002023-03-21 10:44AM EDT252.500.170.002.150.00--1122.85%
TSCO230331C002550002023-03-31 10:26AM EDT255.000.010.000.15-1.21-99.18%11275.78%
TSCO230331C002575002023-03-16 1:28PM EDT257.500.250.002.100.00--3144.34%
TSCO230331C002600002023-02-13 12:31PM EDT260.001.600.002.200.00--1157.03%
TSCO230331C002650002023-02-15 12:21PM EDT265.001.050.002.200.00--5177.64%
TSCO230331C002700002023-02-15 3:58PM EDT270.000.700.002.150.00--3196.09%
TSCO230331C002750002023-02-24 12:44PM EDT275.000.400.002.050.00-44212.31%
TSCO230331C002900002023-02-24 10:58AM EDT290.000.300.000.800.00-66109218.95%
TSCO230331C002950002023-03-06 3:22PM EDT295.000.050.000.750.00-186230.66%
TSCO230331C003000002023-03-16 10:17AM EDT300.000.050.000.050.00-31462171.88%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO230331P001600002023-03-20 9:48AM EDT160.000.300.002.100.00-34457.52%
TSCO230331P001800002023-02-23 3:30PM EDT180.000.510.001.900.00--1331.84%
TSCO230331P001900002023-03-23 10:06AM EDT190.000.100.000.750.00-130228.71%
TSCO230331P002000002023-03-23 10:41AM EDT200.000.150.000.750.00-16182.03%
TSCO230331P002050002023-03-27 9:33AM EDT205.000.100.002.150.00-13203.13%
TSCO230331P002075002023-03-23 1:55PM EDT207.500.250.002.150.00-13189.65%
TSCO230331P002100002023-03-21 2:52PM EDT210.000.400.000.750.00-116136.23%
TSCO230331P002125002023-03-21 2:55PM EDT212.500.350.000.450.00--6112.50%
TSCO230331P002150002023-03-27 2:04PM EDT215.000.170.000.500.00-679103.91%
TSCO230331P002175002023-03-30 12:24PM EDT217.500.100.000.350.00-23186.72%
TSCO230331P002200002023-03-30 2:38PM EDT220.000.050.000.10-0.06-54.55%57461.72%
TSCO230331P002225002023-03-28 3:48PM EDT222.500.050.000.75-0.40-88.89%17878.32%
TSCO230331P002250002023-03-31 10:47AM EDT225.000.050.000.15-0.11-68.75%314453.32%
TSCO230331P002275002023-03-31 9:59AM EDT227.500.200.000.40-0.15-42.86%56154.88%
TSCO230331P002300002023-03-31 10:51AM EDT230.000.100.050.10-0.70-87.50%4618028.61%
TSCO230331P002325002023-03-30 11:12AM EDT232.501.650.050.250.00-10211723.15%
TSCO230331P002350002023-03-31 11:00AM EDT235.000.850.650.90-4.90-85.22%95620.78%
TSCO230331P002375002023-03-28 2:53PM EDT237.507.851.903.800.00-3050.98%
TSCO230331P002400002023-03-22 3:50PM EDT240.0010.174.805.800.00-2456.59%