Australia markets open in 3 hours 53 minutes

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.77+3.39 (+2.38%)
At close: 04:00PM EDT
145.71 -0.06 (-0.04%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220715C000900002022-06-24 9:32AM EDT90.0058.8555.4556.200.00-11114.06%
TGT220715C000950002022-05-19 9:30AM EDT95.0066.2043.8545.600.00--40.00%
TGT220715C001000002022-06-14 9:53AM EDT100.0046.5045.5546.450.00-12111.72%
TGT220715C001100002022-06-23 11:58AM EDT110.0033.8035.5036.350.00-2481.45%
TGT220715C001150002022-05-20 12:19PM EDT115.0038.6024.9525.700.00-330.00%
TGT220715C001200002022-06-23 11:00AM EDT120.0023.4025.7026.450.00-1867.19%
TGT220715C001250002022-06-29 10:32AM EDT125.0018.5820.9021.550.00-31760.64%
TGT220715C001300002022-07-01 9:37AM EDT130.0011.3516.0016.900.00-14053.71%
TGT220715C001350002022-07-01 9:43AM EDT135.008.0011.5511.900.00-34048.02%
TGT220715C001360002022-07-05 9:34AM EDT136.007.8010.6511.05-0.30-3.70%41447.27%
TGT220715C001370002022-07-05 1:25PM EDT137.008.809.8010.40+2.05+30.37%115848.95%
TGT220715C001380002022-07-05 2:42PM EDT138.008.908.959.25+3.40+61.82%233343.70%
TGT220715C001390002022-07-05 3:45PM EDT139.008.378.158.70+2.42+40.67%104446.00%
TGT220715C001400002022-07-05 3:32PM EDT140.007.377.357.55+1.94+35.73%8145040.67%
TGT220715C001410002022-07-05 3:42PM EDT141.006.866.656.90+2.34+51.77%90539241.09%
TGT220715C001420002022-07-05 3:45PM EDT142.006.126.006.15+2.02+49.27%11022339.99%
TGT220715C001430002022-07-05 3:27PM EDT143.005.105.255.40+1.45+39.73%5216138.59%
TGT220715C001440002022-07-05 3:39PM EDT144.004.854.604.90+1.96+67.82%6010339.39%
TGT220715C001450002022-07-05 3:50PM EDT145.004.004.054.20+1.19+42.35%5431,50437.77%
TGT220715C001460002022-07-05 3:43PM EDT146.003.603.453.65+1.20+50.00%6317037.26%
TGT220715C001470002022-07-05 3:52PM EDT147.003.123.003.15+1.22+64.21%6526636.82%
TGT220715C001480002022-07-05 3:47PM EDT148.002.652.522.76+1.10+70.97%9917937.06%
TGT220715C001490002022-07-05 3:23PM EDT149.002.062.192.28+0.67+48.20%4115735.96%
TGT220715C001500002022-07-05 3:49PM EDT150.001.921.791.99+0.73+61.34%5271,40436.43%
TGT220715C001525002022-07-05 3:30PM EDT152.501.091.111.25+0.40+57.97%12779835.60%
TGT220715C001550002022-07-05 3:49PM EDT155.000.700.680.71+0.30+75.00%1893,14234.42%
TGT220715C001575002022-07-05 3:32PM EDT157.500.390.410.47+0.15+62.50%7919535.57%
TGT220715C001600002022-07-05 3:45PM EDT160.000.250.250.28+0.09+56.25%3992,22935.84%
TGT220715C001625002022-07-05 3:38PM EDT162.500.150.150.16+0.05+50.00%65836.04%
TGT220715C001650002022-07-05 3:50PM EDT165.000.100.100.11+0.02+25.00%643,20537.50%
TGT220715C001700002022-07-05 2:45PM EDT170.000.060.050.07+0.01+20.00%483,67641.80%
TGT220715C001750002022-07-05 9:31AM EDT175.000.040.030.050.00-12,36146.09%
TGT220715C001800002022-07-05 3:50PM EDT180.000.030.020.04+0.01+50.00%943,48250.78%
TGT220715C001850002022-07-05 3:49PM EDT185.000.030.010.03+0.01+50.00%593852.34%
TGT220715C001900002022-06-30 11:06AM EDT190.000.060.000.030.00-41,31355.47%
TGT220715C001950002022-07-01 12:13PM EDT195.000.020.000.030.00-11,04460.94%
TGT220715C002000002022-07-05 2:45PM EDT200.000.010.000.020.00-22,90862.50%
TGT220715C002100002022-06-29 10:10AM EDT210.000.010.000.020.00-41,49571.88%
TGT220715C002200002022-06-28 11:31AM EDT220.000.010.000.010.00-181,17675.00%
TGT220715C002300002022-07-01 2:23PM EDT230.000.010.000.030.00-11,14390.63%
TGT220715C002400002022-06-28 10:07AM EDT240.000.020.000.010.00-31,14589.06%
TGT220715C002500002022-07-01 3:55PM EDT250.000.010.000.010.00-51,33296.88%
TGT220715C002600002022-06-27 3:33PM EDT260.000.030.000.010.00-11,712103.13%
TGT220715C002700002022-06-30 2:06PM EDT270.000.040.000.090.00-8905130.47%
TGT220715C002800002022-06-24 10:30AM EDT280.000.010.000.110.00-11,237140.23%
TGT220715C002900002022-06-24 11:22AM EDT290.000.010.000.110.00-2797146.88%
TGT220715C003000002022-05-24 11:29AM EDT300.000.010.000.150.00-5218157.81%
TGT220715C003100002022-06-29 3:23PM EDT310.000.030.000.110.00-151158.98%
TGT220715C003200002022-05-31 12:34PM EDT320.000.030.000.110.00-118164.84%
TGT220715C003300002022-03-04 12:03PM EDT330.000.500.020.200.00-13182.81%
TGT220715C003400002022-06-14 2:53PM EDT340.000.080.000.110.00-118175.78%
TGT220715C003500002022-05-18 9:52AM EDT350.000.020.000.150.00-228186.33%
TGT220715C003700002022-04-28 12:24PM EDT370.000.130.000.150.00-1108196.48%
TGT220715C003800002022-05-09 1:50PM EDT380.000.010.000.150.00-119201.56%
TGT220715C003900002022-06-15 10:49AM EDT390.000.010.000.220.00-188214.06%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220715P000800002022-06-13 10:45AM EDT80.000.030.000.110.00-317139.06%
TGT220715P000850002022-06-21 11:07AM EDT85.000.010.000.110.00-395126.17%
TGT220715P000900002022-07-01 12:37PM EDT90.000.090.000.110.00-2553114.06%
TGT220715P000950002022-06-29 10:27AM EDT95.000.030.000.030.00-119789.06%
TGT220715P001000002022-06-30 11:44AM EDT100.000.040.000.030.00-6452178.91%
TGT220715P001050002022-07-05 3:03PM EDT105.000.020.020.03-0.04-66.67%311273.44%
TGT220715P001100002022-07-05 3:50PM EDT110.000.040.030.05-0.04-50.00%3621667.58%
TGT220715P001150002022-07-05 3:48PM EDT115.000.060.030.10-0.11-64.71%7827061.72%
TGT220715P001200002022-07-05 2:17PM EDT120.000.140.100.15-0.09-39.13%1083857.23%
TGT220715P001250002022-07-05 3:50PM EDT125.000.210.200.23-0.25-54.35%27896851.76%
TGT220715P001300002022-07-05 3:47PM EDT130.000.420.400.43-0.40-48.78%1,1941,48447.61%
TGT220715P001350002022-07-05 3:39PM EDT135.000.820.800.86-0.91-52.60%532,38443.60%
TGT220715P001360002022-07-05 3:19PM EDT136.001.050.901.00-0.90-46.15%67143.02%
TGT220715P001370002022-07-05 3:30PM EDT137.001.121.081.14-1.11-49.78%33114442.14%
TGT220715P001380002022-07-05 3:49PM EDT138.001.251.231.32-1.29-50.79%6011841.55%
TGT220715P001390002022-07-05 3:30PM EDT139.001.481.421.51-1.37-48.07%5116840.80%
TGT220715P001400002022-07-05 3:46PM EDT140.001.661.541.73-1.34-44.67%4341,96540.09%
TGT220715P001410002022-07-05 2:33PM EDT141.002.181.851.99-1.42-39.44%78342739.50%
TGT220715P001420002022-07-05 1:42PM EDT142.002.702.172.25-1.10-28.95%1916338.60%
TGT220715P001430002022-07-05 3:06PM EDT143.002.802.472.57-1.86-39.91%2016137.96%
TGT220715P001440002022-07-05 3:47PM EDT144.002.872.832.98-1.88-39.58%1621837.87%
TGT220715P001450002022-07-05 3:38PM EDT145.003.273.253.35-2.03-38.30%6011,93736.98%
TGT220715P001460002022-07-05 3:43PM EDT146.003.713.653.85-2.79-42.92%815936.96%
TGT220715P001470002022-07-05 2:43PM EDT147.004.394.204.35-2.83-39.20%15636.52%
TGT220715P001480002022-07-05 3:11PM EDT148.005.124.704.85-2.73-34.78%13935.66%
TGT220715P001490002022-07-01 12:52PM EDT149.009.295.205.450.00-38035.35%
TGT220715P001500002022-07-05 3:09PM EDT150.006.465.956.10-2.43-27.33%263,88835.13%
TGT220715P001525002022-07-05 12:59PM EDT152.509.927.508.00-1.60-13.89%237535.86%
TGT220715P001550002022-07-05 1:07PM EDT155.0012.089.559.95-1.47-10.85%41,93634.60%
TGT220715P001575002022-06-27 1:56PM EDT157.509.6511.6512.250.00-35436.62%
TGT220715P001600002022-07-05 12:46PM EDT160.0016.8513.8514.65-1.77-9.51%101,73439.50%
TGT220715P001650002022-07-01 3:08PM EDT165.0023.3718.8019.500.00-33,32044.34%
TGT220715P001700002022-07-05 1:33PM EDT170.0025.7723.7524.50-3.23-11.14%28152.49%
TGT220715P001750002022-06-22 11:46AM EDT175.0034.1428.8529.500.00-31660.21%
TGT220715P001800002022-07-01 1:31PM EDT180.0039.1133.6534.650.00-269173.44%
TGT220715P001850002022-07-05 11:56AM EDT185.0042.5538.8039.40+0.03+0.07%556168.95%
TGT220715P001900002022-07-01 1:31PM EDT190.0049.2143.9044.900.00-17775.20%
TGT220715P001950002022-07-05 1:36PM EDT195.0050.5048.6549.80-2.89-5.41%2651100.20%
TGT220715P002000002022-07-05 2:59PM EDT200.0054.9353.6054.80-7.58-12.13%51,011106.84%
TGT220715P002100002022-06-29 3:52PM EDT210.0068.1063.6064.750.00-700755117.48%
TGT220715P002200002022-06-28 1:28PM EDT220.0073.5573.6074.550.00-19119.14%
TGT220715P002300002022-07-05 1:40PM EDT230.0085.0083.7584.55-4.25-4.76%713129.39%
TGT220715P002400002022-06-29 3:52PM EDT240.0098.1093.6094.850.00-30044154.88%
TGT220715P002500002022-06-24 2:28PM EDT250.00100.35103.70104.600.00-115151.56%
TGT220715P002600002022-05-18 1:29PM EDT260.00101.53120.00120.650.00-30291.89%
TGT220715P002700002022-05-18 9:57AM EDT270.00110.00129.20131.000.00-40300.15%
TGT220715P002800002022-06-16 9:57AM EDT280.00132.95133.65134.400.00-10159.38%
TGT220715P002900002022-04-25 1:34PM EDT290.0051.70132.35134.250.00--00.00%
TGT220715P003000002022-04-08 10:52AM EDT300.0066.6074.8576.300.00-440.00%
TGT220715P003100002022-03-02 12:08PM EDT310.0086.8098.65101.500.00-110.00%
TGT220715P003300002022-01-03 4:09PM EDT330.0099.75112.40114.350.00-220.00%
TGT220715P003400002022-04-25 2:45PM EDT340.0099.70182.95184.150.00--00.00%
TGT220715P003600002021-11-22 4:12PM EDT360.00115.55142.60144.700.00--20.00%
TGT220715P003800002021-12-23 2:44PM EDT380.00160.05161.95165.350.00-280.00%