Australia markets open in 1 hour 7 minutes

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.87+7.40 (+4.98%)
At close: 04:04PM EDT
155.75 -0.12 (-0.08%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT221021C000750002022-08-22 12:07PM EDT75.0089.4083.9584.850.00-521236.67%
TGT221021C000800002022-09-02 12:15PM EDT80.0085.5574.9576.800.00-1981.25%
TGT221021C000850002022-08-19 2:52PM EDT85.0083.0078.8080.250.00-24277.71%
TGT221021C000900002022-09-20 11:05AM EDT90.0070.5565.6066.950.00-15114.16%
TGT221021C000950002022-08-15 1:56PM EDT95.0078.1069.6070.100.00-251243.43%
TGT221021C001000002022-08-03 3:43PM EDT100.0069.0064.6064.900.00-10224.56%
TGT221021C001050002022-09-20 11:05AM EDT105.0055.6550.6052.000.00-2286.72%
TGT221021C001100002022-09-06 2:28PM EDT110.0054.6145.8046.650.00-21175.29%
TGT221021C001150002022-09-22 10:46AM EDT115.0039.3040.7541.900.00-12470.31%
TGT221021C001200002022-09-26 2:56PM EDT120.0029.5035.9537.050.00-12166.46%
TGT221021C001250002022-09-26 9:37AM EDT125.0027.6531.1032.300.00-43461.91%
TGT221021C001300002022-09-28 2:30PM EDT130.0026.9026.4027.10+6.05+29.02%102954.05%
TGT221021C001350002022-09-26 11:51AM EDT135.0016.9021.9022.800.00-15453.14%
TGT221021C001400002022-09-28 10:25AM EDT140.0014.8517.4018.05+3.45+30.26%729650.49%
TGT221021C001450002022-09-28 12:44PM EDT145.0013.2513.4013.65+4.65+54.07%1554244.84%
TGT221021C001500002022-09-28 3:35PM EDT150.0010.409.759.90+4.60+79.31%323,06941.90%
TGT221021C001525002022-09-28 1:47PM EDT152.508.258.108.25+3.60+77.42%6824640.75%
TGT221021C001550002022-09-28 3:49PM EDT155.007.356.656.80+3.76+104.74%1991,02239.98%
TGT221021C001575002022-09-28 3:04PM EDT157.505.595.305.50+2.99+115.00%11038039.20%
TGT221021C001600002022-09-28 3:56PM EDT160.004.504.204.35+2.35+109.30%2682,70438.37%
TGT221021C001625002022-09-28 3:56PM EDT162.503.503.253.40+2.13+155.47%901,24837.82%
TGT221021C001650002022-09-28 3:45PM EDT165.002.782.472.56+1.59+133.61%4242,94136.96%
TGT221021C001675002022-09-28 2:30PM EDT167.501.911.841.92+1.18+161.64%26088936.51%
TGT221021C001700002022-09-28 3:42PM EDT170.001.551.351.41+0.93+150.00%2684,74336.08%
TGT221021C001725002022-09-28 3:53PM EDT172.501.100.971.03+0.72+189.47%7839635.86%
TGT221021C001750002022-09-28 3:52PM EDT175.000.800.700.74+0.48+150.00%1304,11235.69%
TGT221021C001775002022-09-28 3:57PM EDT177.500.550.500.54+0.35+175.00%5417735.79%
TGT221021C001800002022-09-28 3:56PM EDT180.000.410.350.39+0.24+141.18%1122,67535.89%
TGT221021C001825002022-09-28 1:39PM EDT182.500.300.250.28+0.17+130.77%1017436.04%
TGT221021C001850002022-09-28 3:45PM EDT185.000.220.180.20+0.12+120.00%232,76736.18%
TGT221021C001875002022-09-28 12:58PM EDT187.500.150.130.15+0.06+66.67%15436.67%
TGT221021C001900002022-09-28 3:51PM EDT190.000.120.100.11+0.07+140.00%680037.01%
TGT221021C001950002022-09-28 3:35PM EDT195.000.070.060.07+0.04+133.33%152,13238.57%
TGT221021C002000002022-09-28 3:28PM EDT200.000.050.030.05+0.02+66.67%451,06140.43%
TGT221021C002050002022-09-19 9:32AM EDT205.000.090.020.030.00--641.41%
TGT221021C002100002022-09-28 11:24AM EDT210.000.020.010.00+0.01+100.00%21,55525.00%
TGT221021C002150002022-09-20 12:11PM EDT215.000.030.010.030.00--147.66%
TGT221021C002200002022-09-27 9:32AM EDT220.000.010.000.020.00-52,14048.44%
TGT221021C002250002022-09-19 12:48PM EDT225.000.020.000.020.00--251.56%
TGT221021C002300002022-09-28 1:09PM EDT230.000.010.010.030.00-43,07654.30%
TGT221021C002400002022-09-09 1:54PM EDT240.000.030.000.020.00-7039756.25%
TGT221021C002500002022-09-16 11:47AM EDT250.000.010.000.020.00-158760.94%
TGT221021C002600002022-09-15 3:32PM EDT260.000.020.000.010.00-14060.94%
TGT221021C002700002022-09-21 10:18AM EDT270.000.010.000.010.00-190965.63%
TGT221021C002800002022-09-28 12:20PM EDT280.000.010.000.01-0.01-50.00%465868.75%
TGT221021C002900002022-08-18 10:13AM EDT290.000.030.000.050.00-123283.59%
TGT221021C003000002022-07-21 9:48AM EDT300.000.090.000.110.00-114494.53%
TGT221021C003100002022-07-05 1:14PM EDT310.000.120.000.060.00-253892.97%
TGT221021C003200002022-07-29 11:34AM EDT320.000.040.000.060.00-17296.88%
TGT221021C003300002022-05-18 9:40AM EDT330.000.200.000.000.00-256150.00%
TGT221021C003400002022-04-21 12:08PM EDT340.001.650.000.320.00--19123.24%
TGT221021C003500002022-04-28 11:04AM EDT350.000.750.000.210.00-126121.29%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT221021P000750002022-09-16 2:06PM EDT75.000.010.000.010.00-37290.63%
TGT221021P000800002022-09-28 3:17PM EDT80.000.010.000.020.00-4015687.50%
TGT221021P000850002022-09-27 2:54PM EDT85.000.020.000.020.00-26979.69%
TGT221021P000900002022-09-26 2:40PM EDT90.000.030.000.030.00-1015775.00%
TGT221021P000950002022-09-28 1:09PM EDT95.000.020.020.04-0.03-60.00%930873.44%
TGT221021P001000002022-09-28 3:43PM EDT100.000.040.030.06-0.06-60.00%142669.53%
TGT221021P001050002022-09-28 9:42AM EDT105.000.130.060.08+0.01+8.33%339365.82%
TGT221021P001100002022-09-28 3:44PM EDT110.000.120.110.13-0.13-52.00%1628563.28%
TGT221021P001150002022-09-28 3:44PM EDT115.000.160.170.19-0.24-60.00%522059.67%
TGT221021P001200002022-09-28 1:40PM EDT120.000.280.260.29-0.31-52.54%1160956.35%
TGT221021P001250002022-09-28 3:57PM EDT125.000.410.410.43-0.47-53.41%1549253.13%
TGT221021P001300002022-09-28 3:49PM EDT130.000.640.630.67-0.76-54.29%22899550.10%
TGT221021P001350002022-09-28 3:49PM EDT135.001.020.981.03-1.13-52.56%25494247.49%
TGT221021P001400002022-09-28 3:58PM EDT140.001.541.541.59-1.61-51.11%1391,51944.73%
TGT221021P001450002022-09-28 3:56PM EDT145.002.322.402.47-2.49-51.77%652,18042.36%
TGT221021P001500002022-09-28 3:59PM EDT150.003.743.653.80-3.36-47.32%8016,51240.33%
TGT221021P001525002022-09-28 3:05PM EDT152.504.304.554.65-4.00-48.19%9378239.26%
TGT221021P001550002022-09-28 3:58PM EDT155.005.455.555.70-4.55-45.50%7403,06838.54%
TGT221021P001575002022-09-28 3:33PM EDT157.506.476.756.90-4.98-43.49%4341537.77%
TGT221021P001600002022-09-28 3:57PM EDT160.007.998.108.25-5.34-40.06%423,93336.90%
TGT221021P001625002022-09-28 1:29PM EDT162.509.759.659.80-4.10-29.60%620036.27%
TGT221021P001650002022-09-28 3:49PM EDT165.0010.7211.3511.55-6.88-39.09%382,65835.94%
TGT221021P001675002022-09-28 3:33PM EDT167.5012.8013.2013.40-2.70-17.42%32035.28%
TGT221021P001700002022-09-28 1:38PM EDT170.0015.3514.8015.55-7.82-33.75%3602,81436.18%
TGT221021P001725002022-09-21 10:04AM EDT172.5012.5017.0517.650.00--435.77%
TGT221021P001750002022-09-23 9:56AM EDT175.0024.4819.4019.900.00-22,95136.08%
TGT221021P001775002022-09-20 10:03AM EDT177.5016.7521.4522.350.00--538.50%
TGT221021P001800002022-09-28 10:44AM EDT180.0027.6023.4524.75-3.10-10.10%553639.94%
TGT221021P001825002022-09-23 9:31AM EDT182.5030.7026.3527.050.00-2039.16%
TGT221021P001850002022-09-23 1:51PM EDT185.0033.8528.7029.500.00-310840.67%
TGT221021P001875002022-09-19 12:35PM EDT187.5024.9531.0032.000.00--043.12%
TGT221021P001900002022-09-28 3:57PM EDT190.0033.6533.2534.65+6.35+23.26%25541648.80%
TGT221021P001950002022-09-28 3:57PM EDT195.0038.8038.6039.55+9.08+30.55%155051.42%
TGT221021P002000002022-09-28 3:57PM EDT200.0043.7543.3544.85-4.75-9.79%504962.35%
TGT221021P002100002022-09-28 3:57PM EDT210.0053.7553.5554.60+4.67+9.52%756565.77%
TGT221021P002200002022-09-28 3:57PM EDT220.0063.4063.2564.65+7.24+12.89%756275.10%
TGT221021P002300002022-08-18 11:17AM EDT230.0056.6065.0066.700.00-500.00%
TGT221021P002400002022-09-28 2:50PM EDT240.0084.1483.3084.80-6.86-7.54%1093.85%
TGT221021P002500002022-09-23 11:24AM EDT250.0098.5593.4594.600.00-1094.82%
TGT221021P002600002022-08-02 2:31PM EDT260.0095.8097.2597.950.00-100.00%
TGT221021P002700002022-09-01 2:22PM EDT270.00107.05113.25114.800.00-10113.38%
TGT221021P002800002022-07-18 2:37PM EDT280.00129.50104.40105.450.00-110.00%
TGT221021P002900002022-08-02 2:49PM EDT290.00126.10126.40127.100.00-100.00%
TGT221021P003000002022-05-02 11:57AM EDT300.0073.65142.25144.500.00-10118.95%
TGT221021P003100002022-07-18 1:00PM EDT310.00158.10134.05135.200.00-500.00%
TGT221021P003300002022-08-30 2:15PM EDT330.00170.95173.25174.600.00--0137.40%
TGT221021P003600002022-09-13 9:30AM EDT360.00189.30203.45205.200.00-10134.18%