Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.12+8.24 (+4.43%)
At close: 04:00PM EDT
192.97 -1.15 (-0.59%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221007C001725002022-09-27 1:02PM EDT172.5016.3020.5023.200.00--166.21%
TSCO221007C001800002022-10-03 9:30AM EDT180.008.4713.2015.00+0.67+8.59%1565.58%
TSCO221007C001825002022-09-30 12:07PM EDT182.506.1010.5012.900.00-5465.21%
TSCO221007C001850002022-10-03 11:54AM EDT185.007.609.6010.30+3.20+72.73%91554.10%
TSCO221007C001875002022-09-30 3:54PM EDT187.503.107.608.100.00-52049.39%
TSCO221007C001900002022-10-03 1:35PM EDT190.005.605.606.10+3.50+166.67%315245.87%
TSCO221007C001925002022-10-03 1:35PM EDT192.503.904.004.40+2.55+188.89%301043.75%
TSCO221007C001950002022-10-03 3:44PM EDT195.003.002.653.00+2.00+200.00%63742.11%
TSCO221007C001975002022-10-03 3:01PM EDT197.502.301.602.00+1.65+253.85%2910941.92%
TSCO221007C002000002022-10-03 3:27PM EDT200.001.350.851.10+0.70+107.69%524839.16%
TSCO221007C002025002022-10-03 2:12PM EDT202.500.600.450.65+0.35+140.00%61039.40%
TSCO221007C002050002022-10-03 3:08PM EDT205.000.450.200.55-0.71-61.21%5344.43%
TSCO221007C002075002022-09-28 11:59AM EDT207.500.390.100.250.00-2141.99%
TSCO221007C002100002022-10-03 3:21PM EDT210.000.150.050.20-0.70-82.35%21445.61%
TSCO221007C002125002022-09-19 10:46AM EDT212.500.450.000.200.00--150.98%
TSCO221007C002150002022-09-09 3:59PM EDT215.001.500.000.750.00-303063.87%
TSCO221007C002250002022-09-27 11:26AM EDT225.000.120.000.350.00--173.93%
TSCO221007C002800002022-09-19 11:33AM EDT280.000.050.000.050.00-110125.78%
TSCO221007C002850002022-10-03 9:30AM EDT285.000.010.000.050.00-140558131.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221007P001350002022-09-19 3:01PM EDT135.000.050.000.100.00--1139.84%
TSCO221007P001400002022-09-22 10:30AM EDT140.000.050.000.350.00--6150.00%
TSCO221007P001450002022-09-26 2:25PM EDT145.000.050.001.050.00--1163.87%
TSCO221007P001550002022-09-29 3:53PM EDT155.000.080.000.400.00--18110.74%
TSCO221007P001600002022-09-27 3:49PM EDT160.000.250.001.350.00-12123.54%
TSCO221007P001650002022-09-30 3:47PM EDT165.000.190.000.200.00-202475.20%
TSCO221007P001675002022-10-03 2:03PM EDT167.500.050.000.15-0.47-90.38%1666.21%
TSCO221007P001700002022-10-03 3:56PM EDT170.000.080.000.10-0.30-78.95%141257.03%
TSCO221007P001725002022-09-30 12:04PM EDT172.500.600.050.200.00-211,98259.38%
TSCO221007P001750002022-10-03 1:35PM EDT175.000.200.050.25-0.60-75.00%413154.88%
TSCO221007P001775002022-09-30 9:58AM EDT177.501.300.100.300.00-21251.47%
TSCO221007P001800002022-10-03 1:35PM EDT180.000.320.250.40-1.23-79.35%463852.54%
TSCO221007P001825002022-10-03 3:21PM EDT182.500.410.400.60-1.68-80.38%91850.59%
TSCO221007P001850002022-10-03 3:59PM EDT185.000.780.650.85-2.62-77.06%273547.80%
TSCO221007P001875002022-10-03 1:35PM EDT187.501.100.951.30-3.29-74.94%234146.53%
TSCO221007P001900002022-10-03 3:18PM EDT190.001.351.502.05-3.98-74.67%92046.83%
TSCO221007P001925002022-10-03 12:50PM EDT192.502.882.402.75-4.22-59.44%11943.36%
TSCO221007P001950002022-10-03 3:44PM EDT195.003.503.504.00-6.29-64.25%2743.60%
TSCO221007P001975002022-10-03 2:48PM EDT197.504.304.905.30-6.00-58.25%1240.87%
TSCO221007P002000002022-09-27 12:53PM EDT200.0013.106.607.100.00-1541.04%
TSCO221007P002050002022-10-03 2:53PM EDT205.0010.3010.8011.70+1.70+19.77%131450.34%