Canada markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.88-1.61 (-0.86%)
At close: 04:00PM EDT
185.88 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221007C001850002022-09-30 12:34PM EDT185.004.404.104.60-3.20-42.11%10840.45%
TSCO221007C001900002022-09-30 3:50PM EDT190.002.101.902.20-2.50-54.35%375837.77%
TSCO221007C001925002022-09-30 12:07PM EDT192.501.351.151.40-2.05-60.29%2836.69%
TSCO221007C001950002022-09-30 1:21PM EDT195.001.000.650.90-0.50-33.33%43436.72%
TSCO221007C002000002022-09-29 3:12PM EDT200.000.650.200.350.00-24837.26%
TSCO221007C002025002022-09-30 10:56AM EDT202.500.250.100.30-0.50-66.67%203040.53%
TSCO221007C002050002022-09-19 1:34PM EDT205.001.160.050.750.00-1356.10%
TSCO221007C002075002022-09-28 11:59AM EDT207.500.390.050.750.00-2152.34%
TSCO221007C002100002022-09-19 9:50AM EDT210.000.850.000.500.00-11451.47%
TSCO221007C002125002022-09-19 10:46AM EDT212.500.450.001.750.00--173.14%
TSCO221007C002150002022-09-09 3:59PM EDT215.001.500.000.750.00-303064.06%
TSCO221007C002800002022-09-19 11:33AM EDT280.000.050.000.050.00-110105.47%
TSCO221007C002850002022-09-30 12:43PM EDT285.000.010.000.05-0.04-80.00%163558109.38%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO221007P001350002022-09-19 3:01PM EDT135.000.050.000.150.00--199.61%
TSCO221007P001400002022-09-22 10:30AM EDT140.000.050.000.750.00--6114.45%
TSCO221007P001600002022-09-27 3:49PM EDT160.000.250.050.350.00-1259.86%
TSCO221007P001650002022-09-30 3:47PM EDT165.000.190.150.30-0.41-68.33%20450.68%
TSCO221007P001675002022-09-21 2:00PM EDT167.500.520.200.400.00--651.37%
TSCO221007P001700002022-09-30 3:56PM EDT170.000.380.250.50-0.72-65.45%12648.24%
TSCO221007P001725002022-09-30 12:04PM EDT172.500.600.450.75+0.19+46.34%211,98247.46%
TSCO221007P001750002022-09-30 3:56PM EDT175.000.800.650.95-0.30-27.27%211644.29%
TSCO221007P001775002022-09-30 9:58AM EDT177.501.301.051.35+0.31+31.31%21242.87%
TSCO221007P001800002022-09-30 1:27PM EDT180.001.551.501.90+0.22+16.54%212641.58%
TSCO221007P001850002022-09-30 3:56PM EDT185.003.403.303.60+0.75+28.30%123439.28%
TSCO221007P001900002022-09-30 9:31AM EDT190.005.335.906.50+0.94+21.41%22139.65%
TSCO221007P001925002022-09-30 3:29PM EDT192.507.107.508.40+2.40+51.06%111841.19%
TSCO221007P001950002022-09-23 10:53AM EDT195.009.798.4011.500.00-1755.57%
TSCO221007P001975002022-09-29 3:36PM EDT197.5010.3010.5012.500.00-1242.41%
TSCO221007P002000002022-09-27 12:53PM EDT200.0013.1013.0015.900.00-1561.60%
TSCO221007P002050002022-09-09 10:25AM EDT205.008.6017.4020.000.00-141458.69%