Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
220.95-3.99 (-1.77%)
At close: 04:00PM EST
220.69 -0.26 (-0.12%)
After hours: 07:16PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221209C001600002022-12-05 3:59PM EST160.0061.2160.5062.20-3.29-5.10%412165.82%
TSCO221209C001800002022-11-28 11:38AM EST180.0044.9439.0042.400.00-22151.22%
TSCO221209C001850002022-12-02 2:28PM EST185.0039.5433.9037.200.00-12130.32%
TSCO221209C001950002022-11-28 11:38AM EST195.0030.3524.5027.100.00-2298.00%
TSCO221209C001975002022-12-02 2:28PM EST197.5027.2122.1024.900.00-1297.22%
TSCO221209C002000002022-11-18 3:32PM EST200.0020.5019.7022.500.00-1251.95%
TSCO221209C002050002022-11-22 11:54AM EST205.0020.0414.9017.400.00-2573.80%
TSCO221209C002100002022-12-05 9:53AM EST210.0012.5210.6012.20-3.68-22.72%1254.42%
TSCO221209C002150002022-11-30 12:33PM EST215.007.556.907.500.00-3841.85%
TSCO221209C002200002022-12-05 9:30AM EST220.004.843.404.00-1.83-27.44%11838.06%
TSCO221209C002225002022-12-05 2:34PM EST222.501.972.002.60-2.18-52.53%8835.83%
TSCO221209C002250002022-12-05 3:16PM EST225.001.271.151.40-1.58-55.44%142232.23%
TSCO221209C002275002022-12-05 3:32PM EST227.500.700.550.85-0.83-54.25%41132.86%
TSCO221209C002300002022-12-05 3:59PM EST230.000.400.300.50-1.08-72.97%263833.59%
TSCO221209C002325002022-12-05 3:57PM EST232.500.200.150.30-0.40-66.67%273834.72%
TSCO221209C002350002022-12-02 2:58PM EST235.000.450.050.300.00-4640.04%
TSCO221209C002375002022-12-02 3:27PM EST237.500.150.000.750.00-2256.98%
TSCO221209C002400002022-12-05 3:32PM EST240.000.070.050.20-0.28-80.00%526546.29%
TSCO221209C002425002022-11-30 3:21PM EST242.500.190.000.150.00--248.24%
TSCO221209C002450002022-11-28 12:13PM EST245.000.310.002.150.00-1381.20%
TSCO221209C002700002022-11-28 12:13PM EST270.000.110.001.100.00-13113.67%
TSCO221209C002750002022-11-18 1:42PM EST275.000.050.002.000.00-22137.79%
TSCO221209C002800002022-11-18 1:42PM EST280.000.050.002.000.00-22146.29%
TSCO221209C002850002022-11-18 1:42PM EST285.000.050.001.700.00-33149.32%
TSCO221209C002900002022-12-05 9:45AM EST290.000.010.000.05-0.01-50.00%5679595.31%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221209P001250002022-11-01 9:05AM EST125.000.150.000.000.00--150.00%
TSCO221209P001350002022-11-07 1:50PM EST135.000.050.002.150.00--1286.33%
TSCO221209P001500002022-11-15 12:33PM EST150.000.050.000.150.00-1414153.13%
TSCO221209P001550002022-11-15 1:10PM EST155.000.100.002.150.00-11217.38%
TSCO221209P001650002022-11-18 3:48PM EST165.000.060.000.500.00-65140.72%
TSCO221209P001700002022-11-28 1:54PM EST170.000.050.000.500.00-116128.22%
TSCO221209P001750002022-11-18 3:48PM EST175.000.150.002.100.00-110154.10%
TSCO221209P001800002022-12-01 11:29AM EST180.000.050.002.150.00-1020140.04%
TSCO221209P001850002022-12-02 11:47AM EST185.000.050.000.350.00-11486.72%
TSCO221209P001900002022-11-30 3:50PM EST190.000.100.000.750.00-1886.82%
TSCO221209P001950002022-11-15 3:37PM EST195.001.730.000.100.00-2253.13%
TSCO221209P001975002022-12-02 12:48PM EST197.500.050.000.200.00-1153.71%
TSCO221209P002000002022-12-05 3:12PM EST200.000.150.050.20-0.15-50.00%414450.29%
TSCO221209P002025002022-11-21 1:03PM EST202.501.270.050.750.00--156.89%
TSCO221209P002050002022-12-05 3:39PM EST205.000.150.100.30-0.08-34.78%14047.31%
TSCO221209P002075002022-12-05 1:41PM EST207.500.210.200.35-0.19-47.50%21342.77%
TSCO221209P002100002022-12-05 11:49AM EST210.000.300.350.55-0.08-21.05%113541.31%
TSCO221209P002125002022-12-05 2:43PM EST212.500.820.550.80+0.42+105.00%99438.97%
TSCO221209P002150002022-12-05 2:24PM EST215.001.100.801.20+0.06+5.77%174037.06%
TSCO221209P002175002022-12-05 1:41PM EST217.501.751.451.80+0.76+76.77%153735.35%
TSCO221209P002200002022-12-05 1:41PM EST220.002.662.202.70+1.16+77.33%203234.23%
TSCO221209P002225002022-12-02 3:50PM EST222.502.303.503.900.00-151933.08%
TSCO221209P002250002022-12-02 2:50PM EST225.003.215.005.600.00-43434.06%
TSCO221209P002275002022-12-02 3:22PM EST227.504.346.907.400.00-465132.86%