Australia markets close in 3 hours 50 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.61-0.81 (-0.54%)
At close: 04:03PM EDT
149.58 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220701C001150002022-06-17 9:36AM EDT115.0024.7534.0035.400.00-11116.80%
TGT220701C001200002022-06-17 9:36AM EDT120.0020.4129.2030.350.00-1211110.16%
TGT220701C001250002022-06-17 1:11PM EDT125.0016.4824.2525.000.00-2866.41%
TGT220701C001300002022-06-27 10:40AM EDT130.0019.0519.2519.85-1.13-5.60%1381.05%
TGT220701C001330002022-06-23 9:45AM EDT133.009.5016.3516.900.00--1373.05%
TGT220701C001350002022-06-24 3:09PM EDT135.0015.2014.4014.950.00-25768.16%
TGT220701C001360002022-06-27 10:15AM EDT136.0012.7513.4513.85+4.95+63.46%205859.38%
TGT220701C001370002022-06-22 1:06PM EDT137.006.4012.4513.000.00-121462.65%
TGT220701C001380002022-06-22 3:19PM EDT138.005.6711.5512.000.00--358.69%
TGT220701C001390002022-06-24 10:43AM EDT139.0010.6010.6011.100.00-11358.35%
TGT220701C001400002022-06-27 1:56PM EDT140.009.859.6510.15-0.80-7.51%35255.81%
TGT220701C001410002022-06-24 1:07PM EDT141.009.528.759.150.00-4437951.56%
TGT220701C001420002022-06-27 9:56AM EDT142.008.707.858.30+1.05+13.73%58951.37%
TGT220701C001430002022-06-27 1:43PM EDT143.007.207.057.40-0.39-5.14%848149.22%
TGT220701C001440002022-06-27 1:56PM EDT144.006.406.306.55-0.40-5.88%2017747.80%
TGT220701C001450002022-06-27 3:35PM EDT145.005.465.555.75-0.89-14.02%15134946.78%
TGT220701C001460002022-06-27 2:50PM EDT146.004.804.755.00-0.79-14.13%3351845.95%
TGT220701C001470002022-06-27 3:59PM EDT147.004.144.054.25-0.77-15.68%1810844.41%
TGT220701C001480002022-06-27 10:42AM EDT148.003.503.403.60-0.90-20.45%1717343.75%
TGT220701C001490002022-06-27 3:16PM EDT149.002.982.773.05-0.72-19.46%9924643.85%
TGT220701C001500002022-06-27 3:54PM EDT150.002.202.252.45-0.95-30.16%38266742.21%
TGT220701C001525002022-06-27 3:53PM EDT152.501.201.241.35-0.80-40.00%61860840.23%
TGT220701C001550002022-06-27 3:58PM EDT155.000.650.590.69-0.52-44.44%1,5801,27439.60%
TGT220701C001575002022-06-27 3:01PM EDT157.500.280.270.33-0.32-53.33%14336439.65%
TGT220701C001600002022-06-27 3:59PM EDT160.000.120.100.19-0.19-61.29%61795242.09%
TGT220701C001625002022-06-27 3:34PM EDT162.500.060.050.08-0.08-57.14%7822241.99%
TGT220701C001650002022-06-27 3:55PM EDT165.000.040.010.04-0.06-60.00%21259243.36%
TGT220701C001675002022-06-27 12:18PM EDT167.500.020.010.06-0.02-50.00%251351.95%
TGT220701C001700002022-06-27 12:50PM EDT170.000.010.000.03-0.02-66.67%739852.34%
TGT220701C001725002022-06-17 11:35AM EDT172.500.050.000.040.00-924054.69%
TGT220701C001750002022-06-27 10:15AM EDT175.000.010.000.040.00-221759.77%
TGT220701C001800002022-06-23 12:06PM EDT180.000.010.000.040.00-1066868.75%
TGT220701C001850002022-06-27 12:31PM EDT185.000.010.000.02-0.01-50.00%184672.66%
TGT220701C001900002022-06-17 10:23AM EDT190.000.030.000.020.00-1548481.25%
TGT220701C001950002022-06-13 1:21PM EDT195.000.030.000.040.00-9311495.31%
TGT220701C002000002022-06-22 3:33PM EDT200.000.010.000.010.00-2528090.63%
TGT220701C002050002022-06-13 10:18AM EDT205.000.020.000.040.00-40181110.94%
TGT220701C002100002022-06-16 2:46PM EDT210.000.010.000.010.00-3440103.13%
TGT220701C002150002022-06-10 12:53PM EDT215.000.030.000.030.00-162228121.88%
TGT220701C002200002022-06-10 12:59PM EDT220.000.030.000.030.00-178631128.13%
TGT220701C002250002022-06-06 10:20AM EDT225.000.010.000.030.00-114135.94%
TGT220701C002300002022-06-13 12:44PM EDT230.000.010.000.010.00-5019128.13%
TGT220701C002350002022-05-18 1:12PM EDT235.000.140.000.150.00-32174.61%
TGT220701C002400002022-06-15 3:17PM EDT240.000.010.000.010.00-295140.63%
TGT220701C002450002022-05-23 9:30AM EDT245.000.080.000.020.00-69154.69%
TGT220701C002500002022-06-22 12:21PM EDT250.000.010.000.030.00-636165.63%
TGT220701C002550002022-06-03 9:31AM EDT255.000.010.000.030.00-14171.88%
TGT220701C002600002022-06-24 3:15PM EDT260.000.080.000.030.00-55178.13%
TGT220701C002650002022-06-03 9:31AM EDT265.000.010.000.030.00-11182.81%
TGT220701C002700002022-06-03 9:31AM EDT270.000.010.000.030.00-12187.50%
TGT220701C002750002022-06-03 9:31AM EDT275.000.010.000.030.00-22193.75%
TGT220701C003200002022-06-24 11:52AM EDT320.000.020.000.030.00-12234.38%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220701P000850002022-06-07 9:43AM EDT85.000.060.000.030.00--20190.63%
TGT220701P000900002022-06-27 10:13AM EDT90.000.030.000.01-0.02-40.00%16156.25%
TGT220701P000950002022-06-17 10:12AM EDT95.000.030.000.040.00-810159.38%
TGT220701P001000002022-06-27 11:01AM EDT100.000.010.000.02-0.02-66.67%557134.38%
TGT220701P001050002022-06-24 10:44AM EDT105.000.030.000.040.00-2094126.56%
TGT220701P001100002022-06-27 10:05AM EDT110.000.040.000.01+0.03+300.00%154196.88%
TGT220701P001150002022-06-27 11:55AM EDT115.000.010.000.010.00-62484.38%
TGT220701P001160002022-06-27 9:46AM EDT116.000.030.000.040.00-111993.75%
TGT220701P001170002022-06-24 9:50AM EDT117.000.040.000.050.00-201293.75%
TGT220701P001180002022-06-24 9:53AM EDT118.000.050.000.050.00-80019790.63%
TGT220701P001190002022-06-24 10:32AM EDT119.000.040.000.050.00-23712587.50%
TGT220701P001200002022-06-27 2:07PM EDT120.000.010.000.05-0.01-50.00%1294085.16%
TGT220701P001210002022-06-27 10:24AM EDT121.000.020.000.06-0.02-50.00%52083.59%
TGT220701P001220002022-06-24 11:37AM EDT122.000.030.000.030.00-5575.00%
TGT220701P001230002022-06-27 11:23AM EDT123.000.020.000.02-0.02-50.00%21368.75%
TGT220701P001240002022-06-23 11:43AM EDT124.000.200.000.030.00--1969.53%
TGT220701P001250002022-06-27 2:40PM EDT125.000.020.000.03-0.01-33.33%645666.41%
TGT220701P001260002022-06-27 9:43AM EDT126.000.150.000.03+0.10+200.00%426464.06%
TGT220701P001270002022-06-24 2:26PM EDT127.000.060.000.030.00-264060.94%
TGT220701P001280002022-06-27 12:24PM EDT128.000.020.000.02-0.05-71.43%131756.25%
TGT220701P001290002022-06-27 12:25PM EDT129.000.020.000.03-0.06-75.00%121656.25%
TGT220701P001300002022-06-27 3:17PM EDT130.000.020.020.04-0.07-77.78%5447857.81%
TGT220701P001310002022-06-27 2:37PM EDT131.000.030.020.08-0.07-70.00%131659.38%
TGT220701P001320002022-06-27 12:46PM EDT132.000.050.030.08-0.05-50.00%347757.03%
TGT220701P001330002022-06-27 3:17PM EDT133.000.050.040.07-0.10-66.67%172154.10%
TGT220701P001340002022-06-27 3:18PM EDT134.000.070.060.09-0.13-65.00%1048153.71%
TGT220701P001350002022-06-27 3:24PM EDT135.000.090.090.11-0.11-55.00%5235353.13%
TGT220701P001360002022-06-27 3:01PM EDT136.000.120.110.19-0.12-50.00%2325153.91%
TGT220701P001370002022-06-27 3:54PM EDT137.000.170.150.18-0.13-43.33%7292051.47%
TGT220701P001380002022-06-27 3:50PM EDT138.000.210.190.23-0.18-46.15%10014350.59%
TGT220701P001390002022-06-27 2:10PM EDT139.000.310.240.30-0.14-31.11%1120451.17%
TGT220701P001400002022-06-27 3:51PM EDT140.000.330.310.36-0.22-40.00%49188049.71%
TGT220701P001410002022-06-27 3:50PM EDT141.000.450.400.46-0.19-29.69%13466349.07%
TGT220701P001420002022-06-27 3:18PM EDT142.000.510.510.58-0.24-32.00%24328548.39%
TGT220701P001430002022-06-27 3:25PM EDT143.000.680.640.72-0.21-23.60%4732847.51%
TGT220701P001440002022-06-27 1:51PM EDT144.000.960.800.90-0.15-13.51%2116046.92%
TGT220701P001450002022-06-27 3:59PM EDT145.001.071.001.03-0.22-17.05%46535144.53%
TGT220701P001460002022-06-27 3:41PM EDT146.001.351.211.29-0.17-11.18%197044.12%
TGT220701P001470002022-06-27 3:37PM EDT147.001.631.491.65-0.14-7.91%2016844.58%
TGT220701P001480002022-06-27 3:59PM EDT148.001.861.831.97-0.24-11.43%8820343.43%
TGT220701P001490002022-06-27 3:15PM EDT149.002.252.202.36-0.31-12.11%865342.58%
TGT220701P001500002022-06-27 3:58PM EDT150.002.802.672.84-0.25-8.20%48057442.21%
TGT220701P001525002022-06-27 12:52PM EDT152.503.854.104.40-4.82-55.59%295143.02%
TGT220701P001550002022-06-27 12:22PM EDT155.006.155.856.35+0.17+2.84%1550945.46%
TGT220701P001575002022-06-27 9:56AM EDT157.509.058.008.50+1.00+12.42%2347.85%
TGT220701P001600002022-06-22 12:13PM EDT160.0019.6010.3010.950.00-449055.76%
TGT220701P001625002022-06-24 9:48AM EDT162.5013.9612.8513.55-0.64-4.38%1555.27%
TGT220701P001650002022-06-21 12:25PM EDT165.0021.1615.1515.900.00-1552.93%
TGT220701P001700002022-06-21 1:09PM EDT170.0024.8520.2520.850.00-1067.77%
TGT220701P001750002022-06-16 11:48AM EDT175.0030.3324.9526.050.00-6075.20%
TGT220701P001800002022-06-09 3:35PM EDT180.0024.7829.7531.100.00-1073.83%
TGT220701P001850002022-06-07 9:52AM EDT185.0032.1534.7536.000.00-60131.64%
TGT220701P001900002022-05-23 12:44PM EDT190.0035.8248.5049.450.00-30333.98%
TGT220701P001950002022-06-02 12:19PM EDT195.0035.1344.9546.200.00-10125.78%
TGT220701P002000002022-06-02 12:15PM EDT200.0040.0849.8050.850.00-20158.30%
TGT220701P002050002022-06-01 10:14AM EDT205.0044.4654.7556.050.00-10103.13%
TGT220701P002100002022-05-27 9:51AM EDT210.0045.3859.1561.150.00-60196.88%
TGT220701P002150002022-05-24 9:55AM EDT215.0065.6371.8573.050.00-10382.67%
TGT220701P002200002022-06-14 12:56PM EDT220.0078.1369.6070.900.00-30201.76%
TGT220701P002250002022-05-17 12:39PM EDT225.0017.4981.6083.400.00--0410.28%
TGT220701P002300002022-05-18 1:09PM EDT230.0071.3690.1090.700.00--0481.10%
TGT220701P002350002022-05-23 9:33AM EDT235.0080.3592.8093.650.00-30450.29%
TGT220701P002400002022-05-20 11:34AM EDT240.0087.0699.40101.800.00-30509.91%
TGT220701P002450002022-05-27 10:50AM EDT245.0080.8994.1595.900.00-60245.12%