Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.31+2.46 (+1.27%)
At close: 04:00PM EDT
195.52 -0.79 (-0.40%)
After hours: 07:26PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO220708C001800002022-06-30 9:57AM EDT180.0013.9614.0017.600.00-2381.42%
TSCO220708C001850002022-06-30 1:21PM EDT185.0010.8310.8013.100.00-21750.00%
TSCO220708C001875002022-07-01 1:38PM EDT187.507.608.9010.20+7.60-3055.96%
TSCO220708C001900002022-06-30 10:21AM EDT190.006.107.408.800.00-1652.25%
TSCO220708C001925002022-06-30 1:55PM EDT192.505.725.406.200.00-2349.39%
TSCO220708C001950002022-07-01 2:17PM EDT195.003.003.804.90-0.68-18.48%2951.56%
TSCO220708C001975002022-07-01 3:25PM EDT197.502.052.453.20-0.80-28.07%10145.78%
TSCO220708C002000002022-07-01 3:37PM EDT200.001.451.501.80-1.39-48.94%82240.19%
TSCO220708C002025002022-07-01 3:59PM EDT202.501.000.901.40-4.80-82.76%61044.43%
TSCO220708C002050002022-07-01 1:39PM EDT205.000.400.401.05-0.40-50.00%146247.41%
TSCO220708C002075002022-06-30 11:32AM EDT207.500.550.100.800.00-11450.29%
TSCO220708C002100002022-07-01 9:58AM EDT210.000.250.050.60-0.05-16.67%724352.69%
TSCO220708C002125002022-06-29 11:09AM EDT212.500.370.050.750.00-1353.32%
TSCO220708C002150002022-06-21 11:42AM EDT215.000.300.000.750.00-1758.30%
TSCO220708C002175002022-07-01 1:55PM EDT217.500.060.000.75+0.06-1063.87%
TSCO220708C002200002022-06-21 10:13AM EDT220.000.460.004.800.00-24116.72%
TSCO220708C002250002022-06-09 11:25AM EDT225.001.000.001.500.00--293.07%
TSCO220708C002700002022-06-28 10:08AM EDT270.000.050.000.750.00-45156.84%
TSCO220708C002850002022-07-01 1:57PM EDT285.000.010.000.05-0.04-80.00%60611128.13%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO220708P001100002022-06-10 12:29PM EDT110.000.100.002.150.00--1336.72%
TSCO220708P001250002022-06-06 2:35PM EDT125.000.050.002.050.00--1269.82%
TSCO220708P001300002022-06-07 11:50AM EDT130.000.050.002.150.00--1252.64%
TSCO220708P001350002022-06-09 12:00PM EDT135.000.100.002.150.00--1233.30%
TSCO220708P001500002022-06-15 1:36PM EDT150.000.150.000.100.00-12106.64%
TSCO220708P001550002022-06-07 3:30PM EDT155.000.250.002.150.00--1161.13%
TSCO220708P001600002022-06-22 1:46PM EDT160.000.250.002.150.00-11144.04%
TSCO220708P001650002022-06-24 1:18PM EDT165.000.100.001.500.00-12116.11%
TSCO220708P001700002022-07-01 1:54PM EDT170.000.050.001.60-0.05-50.00%13101.95%
TSCO220708P001725002022-06-29 2:02PM EDT172.500.200.000.750.00--178.52%
TSCO220708P001750002022-06-16 3:22PM EDT175.002.600.000.400.00--1062.89%
TSCO220708P001800002022-06-22 11:48AM EDT180.001.860.100.600.00-61256.45%
TSCO220708P001825002022-06-29 11:42AM EDT182.500.800.250.750.00-2854.10%
TSCO220708P001850002022-06-30 10:06AM EDT185.001.750.451.100.00-1753.13%
TSCO220708P001875002022-06-30 10:37AM EDT187.502.010.701.350.00-3355.27%
TSCO220708P001900002022-06-30 9:39AM EDT190.003.201.101.750.00-21451.66%
TSCO220708P001925002022-07-01 2:52PM EDT192.502.351.752.25-0.95-28.79%11747.53%
TSCO220708P001950002022-06-30 12:40PM EDT195.004.102.553.300.00-63247.97%
TSCO220708P001975002022-06-30 9:33AM EDT197.506.103.704.600.00-4948.36%
TSCO220708P002000002022-06-30 12:56PM EDT200.006.805.006.200.00-71149.46%
TSCO220708P002025002022-06-24 1:28PM EDT202.505.326.508.200.00-1153.27%
TSCO220708P002050002022-07-01 1:35PM EDT205.0012.358.7010.30+1.56+14.46%1256.59%
TSCO220708P002075002022-06-29 3:50PM EDT207.5012.2010.2013.800.00--450.51%