Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230331C00215000 | 2023-03-14 1:22PM EDT | 215.00 | 14.30 | 18.70 | 20.70 | 0.00 | - | 1 | 0 | 118.16% |
| TSCO230331C00217500 | 2023-03-23 2:08PM EDT | 217.50 | 11.60 | 16.80 | 18.20 | 0.00 | - | - | 10 | 106.25% |
| TSCO230331C00220000 | 2023-03-24 2:55PM EDT | 220.00 | 9.18 | 13.90 | 15.60 | 0.00 | - | 1 | 12 | 88.57% |
| TSCO230331C00222500 | 2023-03-30 11:33AM EDT | 222.50 | 8.66 | 11.70 | 12.80 | 0.00 | - | 1 | 0 | 52.54% |
| TSCO230331C00225000 | 2023-03-24 10:06AM EDT | 225.00 | 4.90 | 9.10 | 11.00 | 0.00 | - | 5 | 3 | 81.45% |
| TSCO230331C00227500 | 2023-03-30 12:37PM EDT | 227.50 | 3.30 | 7.00 | 7.50 | 0.00 | - | 3 | 66 | 0.00% |
| TSCO230331C00230000 | 2023-03-31 10:50AM EDT | 230.00 | 5.20 | 4.30 | 5.30 | +3.70 | +246.67% | 22 | 149 | 24.81% |
| TSCO230331C00232500 | 2023-03-31 10:50AM EDT | 232.50 | 2.70 | 2.00 | 2.75 | +2.20 | +440.00% | 6 | 42 | 6.25% |
| TSCO230331C00235000 | 2023-03-31 10:09AM EDT | 235.00 | 0.22 | 0.40 | 0.70 | +0.08 | +57.14% | 2 | 50 | 11.52% |
| TSCO230331C00237500 | 2023-03-28 2:42PM EDT | 237.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 16.90% |
| TSCO230331C00240000 | 2023-03-28 1:43PM EDT | 240.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 48.73% |
| TSCO230331C00242500 | 2023-03-31 10:45AM EDT | 242.50 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 1 | 7 | 56.15% |
| TSCO230331C00245000 | 2023-03-27 11:14AM EDT | 245.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 61.23% |
| TSCO230331C00250000 | 2023-03-27 1:13PM EDT | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 69.73% |
| TSCO230331C00252500 | 2023-03-21 10:44AM EDT | 252.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | - | 1 | 122.85% |
| TSCO230331C00255000 | 2023-03-31 10:26AM EDT | 255.00 | 0.01 | 0.00 | 0.15 | -1.21 | -99.18% | 1 | 12 | 75.78% |
| TSCO230331C00257500 | 2023-03-16 1:28PM EDT | 257.50 | 0.25 | 0.00 | 2.10 | 0.00 | - | - | 3 | 144.34% |
| TSCO230331C00260000 | 2023-02-13 12:31PM EDT | 260.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 157.03% |
| TSCO230331C00265000 | 2023-02-15 12:21PM EDT | 265.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | - | 5 | 177.64% |
| TSCO230331C00270000 | 2023-02-15 3:58PM EDT | 270.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 3 | 196.09% |
| TSCO230331C00275000 | 2023-02-24 12:44PM EDT | 275.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 212.31% |
| TSCO230331C00290000 | 2023-02-24 10:58AM EDT | 290.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 66 | 109 | 218.95% |
| TSCO230331C00295000 | 2023-03-06 3:22PM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 230.66% |
| TSCO230331C00300000 | 2023-03-16 10:17AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 462 | 171.88% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO230331P00160000 | 2023-03-20 9:48AM EDT | 160.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 457.52% |
| TSCO230331P00180000 | 2023-02-23 3:30PM EDT | 180.00 | 0.51 | 0.00 | 1.90 | 0.00 | - | - | 1 | 331.84% |
| TSCO230331P00190000 | 2023-03-23 10:06AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 228.71% |
| TSCO230331P00200000 | 2023-03-23 10:41AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 182.03% |
| TSCO230331P00205000 | 2023-03-27 9:33AM EDT | 205.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 203.13% |
| TSCO230331P00207500 | 2023-03-23 1:55PM EDT | 207.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 189.65% |
| TSCO230331P00210000 | 2023-03-21 2:52PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 136.23% |
| TSCO230331P00212500 | 2023-03-21 2:55PM EDT | 212.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 6 | 112.50% |
| TSCO230331P00215000 | 2023-03-27 2:04PM EDT | 215.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 79 | 103.91% |
| TSCO230331P00217500 | 2023-03-30 12:24PM EDT | 217.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 86.72% |
| TSCO230331P00220000 | 2023-03-30 2:38PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 5 | 74 | 61.72% |
| TSCO230331P00222500 | 2023-03-28 3:48PM EDT | 222.50 | 0.05 | 0.00 | 0.75 | -0.40 | -88.89% | 1 | 78 | 78.32% |
| TSCO230331P00225000 | 2023-03-31 10:47AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 3 | 144 | 53.32% |
| TSCO230331P00227500 | 2023-03-31 9:59AM EDT | 227.50 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 5 | 61 | 54.88% |
| TSCO230331P00230000 | 2023-03-31 10:51AM EDT | 230.00 | 0.10 | 0.05 | 0.10 | -0.70 | -87.50% | 46 | 180 | 28.61% |
| TSCO230331P00232500 | 2023-03-30 11:12AM EDT | 232.50 | 1.65 | 0.05 | 0.25 | 0.00 | - | 102 | 117 | 23.15% |
| TSCO230331P00235000 | 2023-03-31 11:00AM EDT | 235.00 | 0.85 | 0.65 | 0.90 | -4.90 | -85.22% | 9 | 56 | 20.78% |
| TSCO230331P00237500 | 2023-03-28 2:53PM EDT | 237.50 | 7.85 | 1.90 | 3.80 | 0.00 | - | 3 | 0 | 50.98% |
| TSCO230331P00240000 | 2023-03-22 3:50PM EDT | 240.00 | 10.17 | 4.80 | 5.80 | 0.00 | - | 2 | 4 | 56.59% |
© 2023 Yahoo. All rights reserved.
