Australia markets close in 5 hours 10 minutes

Target Corporation (TGT)

NYSE - Nasdaq Real-time 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220916C000800002022-06-16 11:09AM EDT80.0064.9068.9570.550.00-1659.67%
TGT220916C000900002022-06-08 12:44PM EDT90.0068.3559.4560.750.00-11460.50%
TGT220916C000950002022-06-21 10:09AM EDT95.0047.8554.6055.950.00-22658.25%
TGT220916C001000002022-06-22 2:46PM EDT100.0042.9549.9051.600.00-448959.35%
TGT220916C001050002022-06-27 10:59AM EDT105.0045.7044.6546.75+4.45+10.79%210452.91%
TGT220916C001100002022-06-23 12:33PM EDT110.0035.6040.6542.150.00-411054.00%
TGT220916C001150002022-06-24 3:26PM EDT115.0036.9036.4036.950.00-524050.17%
TGT220916C001200002022-06-24 2:43PM EDT120.0032.8532.0032.500.00-2818649.61%
TGT220916C001250002022-06-27 10:34AM EDT125.0027.2527.7528.30-1.50-5.22%721447.73%
TGT220916C001300002022-06-24 2:59PM EDT130.0024.7523.9024.350.00-5119446.22%
TGT220916C001350002022-06-24 2:50PM EDT135.0021.2520.2020.600.00-4087244.59%
TGT220916C001400002022-06-27 2:19PM EDT140.0016.9516.8517.25-0.50-2.87%420643.56%
TGT220916C001450002022-06-27 3:46PM EDT145.0014.1013.7514.15-0.28-1.95%82,71442.33%
TGT220916C001500002022-06-27 1:06PM EDT150.0011.7511.1011.40+0.10+0.86%1577341.24%
TGT220916C001550002022-06-27 1:08PM EDT155.009.158.809.05-0.13-1.40%81,21840.39%
TGT220916C001600002022-06-27 1:46PM EDT160.006.906.807.05-0.44-5.99%261,72639.62%
TGT220916C001650002022-06-27 3:56PM EDT165.005.255.155.40-0.35-6.25%431,39938.96%
TGT220916C001700002022-06-27 3:07PM EDT170.003.953.854.10-0.30-7.06%201,93138.53%
TGT220916C001750002022-06-27 3:59PM EDT175.002.952.863.05-0.20-6.35%211,54938.07%
TGT220916C001800002022-06-27 3:10PM EDT180.002.122.092.20-0.23-9.79%1281,06737.49%
TGT220916C001850002022-06-27 3:01PM EDT185.001.551.521.61-0.14-8.28%1864737.31%
TGT220916C001900002022-06-27 11:02AM EDT190.001.201.101.17-0.06-4.76%180837.21%
TGT220916C001950002022-06-27 11:43AM EDT195.000.920.810.860.00-556937.28%
TGT220916C002000002022-06-27 10:37AM EDT200.000.610.600.65-0.10-14.08%460437.62%
TGT220916C002100002022-06-27 9:51AM EDT210.000.450.350.42+0.05+12.50%61,33239.11%
TGT220916C002200002022-06-24 1:15PM EDT220.000.200.170.310.00-198941.21%
TGT220916C002300002022-06-23 1:26PM EDT230.000.110.060.230.00-20036743.07%
TGT220916C002400002022-06-27 2:12PM EDT240.000.090.090.110.00-151442.19%
TGT220916C002500002022-06-27 1:11PM EDT250.000.070.050.080.00-230943.65%
TGT220916C002600002022-06-24 3:42PM EDT260.000.060.030.070.00-711,05045.80%
TGT220916C002700002022-06-24 3:43PM EDT270.000.040.030.060.00-2034047.66%
TGT220916C002800002022-06-24 3:43PM EDT280.000.040.010.150.00-4074951.76%
TGT220916C002900002022-06-27 11:55AM EDT290.000.030.000.04-0.01-25.00%231,57950.59%
TGT220916C003000002022-06-27 12:23PM EDT300.000.010.000.16-0.02-66.67%209356.64%
TGT220916C003100002022-05-19 3:53PM EDT310.000.010.000.170.00-14959.28%
TGT220916C003200002022-06-07 12:39PM EDT320.000.030.000.150.00-21,73760.74%
TGT220916C003300002022-06-21 3:53PM EDT330.000.030.000.150.00-24462.79%
TGT220916C003400002022-05-23 9:32AM EDT340.000.210.000.050.00-202958.59%
TGT220916C003500002022-06-23 9:39AM EDT350.000.010.000.150.00-12266.80%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220916P000750002022-06-23 3:01PM EDT75.000.250.090.260.00-88567.38%
TGT220916P000800002022-06-17 1:28PM EDT80.000.550.170.340.00-973265.23%
TGT220916P000850002022-06-24 12:17PM EDT85.000.350.300.440.00-213263.23%
TGT220916P000900002022-06-15 1:46PM EDT90.000.880.460.580.00-13361.18%
TGT220916P000950002022-06-24 10:53AM EDT95.000.720.650.780.00-111259.18%
TGT220916P001000002022-06-27 10:02AM EDT100.001.130.961.02+0.15+15.31%242857.47%
TGT220916P001050002022-06-27 2:32PM EDT105.001.321.281.36-0.31-19.02%135255.49%
TGT220916P001100002022-06-24 12:18PM EDT110.001.751.691.780.00-5529253.54%
TGT220916P001150002022-06-27 12:37PM EDT115.002.302.252.31-0.02-0.86%2431651.79%
TGT220916P001200002022-06-27 3:35PM EDT120.002.962.893.00-0.03-1.00%8957350.31%
TGT220916P001250002022-06-27 3:11PM EDT125.003.773.703.85-0.08-2.08%151,64948.61%
TGT220916P001300002022-06-27 2:46PM EDT130.004.854.805.00-0.02-0.41%61,70147.45%
TGT220916P001350002022-06-27 11:31AM EDT135.006.006.106.30-0.21-3.38%71,20845.91%
TGT220916P001400002022-06-27 12:52PM EDT140.007.657.757.95-0.25-3.16%161,72744.77%
TGT220916P001450002022-06-27 11:17AM EDT145.009.809.709.90-0.05-0.51%61,66443.67%
TGT220916P001500002022-06-27 3:55PM EDT150.0012.2312.0012.20+0.33+2.77%122,07342.71%
TGT220916P001550002022-06-27 11:17AM EDT155.0014.7514.6514.850.00-480541.87%
TGT220916P001600002022-06-27 11:18AM EDT160.0017.5517.6017.90-0.20-1.13%41,04741.32%
TGT220916P001650002022-06-27 2:16PM EDT165.0021.1520.9521.25+0.05+0.24%842040.77%
TGT220916P001700002022-06-27 10:54AM EDT170.0024.3524.5525.00-0.20-0.81%616540.71%
TGT220916P001750002022-06-24 2:00PM EDT175.0028.9028.5029.000.00-6430340.74%
TGT220916P001800002022-06-27 3:10PM EDT180.0032.9532.7533.25+0.15+0.46%117941.05%
TGT220916P001850002022-06-27 12:52PM EDT185.0036.9537.0537.70-2.25-5.74%321241.65%
TGT220916P001900002022-06-21 9:52AM EDT190.0049.9541.6542.350.00-415442.84%
TGT220916P001950002022-06-24 12:21PM EDT195.0046.6546.2547.000.00-119243.52%
TGT220916P002000002022-06-22 11:47AM EDT200.0059.8051.2551.750.00-1429644.46%
TGT220916P002100002022-06-24 2:13PM EDT210.0061.4660.7061.650.00-142348.85%
TGT220916P002200002022-06-17 2:43PM EDT220.0080.7570.5071.650.00-145053.70%
TGT220916P002300002022-06-24 2:13PM EDT230.0081.2980.4081.500.00-138256.67%
TGT220916P002400002022-06-23 10:37AM EDT240.0097.9290.4091.550.00-2013754.00%
TGT220916P002500002022-06-08 2:40PM EDT250.0092.95100.35101.400.00-57655.91%
TGT220916P002600002022-05-19 9:33AM EDT260.00102.10120.15121.600.00-219124.63%
TGT220916P002700002022-05-18 9:33AM EDT270.00103.95127.10130.200.00-18119.01%
TGT220916P002800002022-06-16 11:49AM EDT280.00135.30130.00131.650.00-5564.50%
TGT220916P002900002022-06-16 1:01PM EDT290.00146.40140.00141.400.00-1164.26%
TGT220916P003100002022-04-26 11:44AM EDT310.0073.20145.25148.350.00-100.00%
TGT220916P003200002022-04-21 3:11PM EDT320.0074.10163.00166.000.00-500.00%