Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.42+3.61 (+2.46%)
At close: 04:03PM EDT
150.69 +0.27 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT221021C000950002022-06-17 12:30PM EDT95.0047.0555.5557.200.00-151752.56%
TGT221021C001000002022-06-06 11:09AM EDT100.0062.2051.1052.100.00-5750.05%
TGT221021C001050002022-05-19 11:06AM EDT105.0050.7537.0537.800.00--20.00%
TGT221021C001100002022-06-10 3:46PM EDT110.0042.7541.8542.950.00-41250.24%
TGT221021C001150002022-06-14 11:09AM EDT115.0033.0037.4538.750.00-151849.41%
TGT221021C001200002022-06-17 11:51AM EDT120.0026.1033.6034.400.00-3847.08%
TGT221021C001250002022-06-22 11:58AM EDT125.0022.5529.7530.400.00-21445.76%
TGT221021C001300002022-06-24 11:26AM EDT130.0026.5026.0526.65+2.72+11.44%53044.71%
TGT221021C001350002022-06-23 11:09AM EDT135.0017.3522.5523.100.00-11543.60%
TGT221021C001400002022-06-24 11:03AM EDT140.0019.6719.3019.75+5.72+41.00%214242.38%
TGT221021C001450002022-06-24 11:03AM EDT145.0016.6216.3016.60+3.32+24.96%237141.04%
TGT221021C001500002022-06-24 3:55PM EDT150.0013.5013.6513.95+1.28+10.47%6233540.41%
TGT221021C001550002022-06-24 3:55PM EDT155.0011.1011.2511.45+1.85+20.00%4530439.39%
TGT221021C001600002022-06-24 3:55PM EDT160.009.009.159.30+1.85+25.87%971,02938.59%
TGT221021C001650002022-06-24 1:04PM EDT165.007.157.357.50+0.85+13.49%3879938.01%
TGT221021C001700002022-06-24 11:44AM EDT170.005.805.855.95+0.85+17.17%231,00837.40%
TGT221021C001750002022-06-24 12:41PM EDT175.004.404.554.70+1.63+58.84%2138736.98%
TGT221021C001800002022-06-24 3:45PM EDT180.003.503.503.65+0.54+18.24%481,34136.52%
TGT221021C001850002022-06-23 12:36PM EDT185.001.762.722.880.00-1558136.45%
TGT221021C001900002022-06-24 3:50PM EDT190.002.022.062.23+0.30+17.44%1148736.24%
TGT221021C001950002022-06-24 12:07PM EDT195.001.521.571.65+0.41+36.94%766835.69%
TGT221021C002000002022-06-24 3:12PM EDT200.001.181.201.27+0.19+19.19%556635.66%
TGT221021C002100002022-06-24 3:37PM EDT210.000.680.690.73+0.12+21.43%796635.47%
TGT221021C002200002022-06-15 3:29PM EDT220.000.600.330.470.00-62,46436.16%
TGT221021C002300002022-06-23 3:50PM EDT230.000.200.170.430.00-12,83138.92%
TGT221021C002400002022-06-24 11:36AM EDT240.000.180.130.18+0.03+20.00%189636.91%
TGT221021C002500002022-06-24 10:58AM EDT250.000.140.070.14+0.06+75.00%20050638.28%
TGT221021C002600002022-06-24 10:59AM EDT260.000.070.050.10+0.01+16.67%20170439.16%
TGT221021C002700002022-06-23 1:00PM EDT270.000.030.030.08+0.01+50.00%161340.43%
TGT221021C002800002022-06-22 3:57PM EDT280.000.040.000.190.00-10550947.17%
TGT221021C002900002022-06-22 12:03PM EDT290.000.060.000.180.00-312949.02%
TGT221021C003000002022-05-18 9:55AM EDT300.000.150.000.180.00-214351.17%
TGT221021C003100002022-05-18 3:42PM EDT310.000.200.000.180.00-853853.13%
TGT221021C003200002022-05-18 1:55PM EDT320.000.190.000.170.00-17350.59%
TGT221021C003300002022-05-18 9:40AM EDT330.000.200.000.000.00-256125.00%
TGT221021C003400002022-04-21 12:08PM EDT340.001.650.000.320.00--1958.01%
TGT221021C003500002022-04-28 11:04AM EDT350.000.750.000.210.00-12656.93%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT221021P000750002022-06-22 12:07PM EDT75.000.530.220.440.00-102761.82%
TGT221021P000800002022-06-23 10:29AM EDT80.000.650.360.560.00-213859.91%
TGT221021P000850002022-06-14 11:41AM EDT85.001.110.560.700.00-11058.06%
TGT221021P000900002022-06-24 1:18PM EDT90.000.850.870.92-0.23-21.30%16556.93%
TGT221021P000950002022-06-23 12:35PM EDT95.001.541.111.210.00-323954.96%
TGT221021P001000002022-06-24 3:59PM EDT100.001.491.471.59-0.29-16.29%2229753.42%
TGT221021P001050002022-06-24 10:31AM EDT105.002.051.911.97-0.25-10.87%111151.54%
TGT221021P001100002022-06-24 3:38PM EDT110.002.452.422.52-0.43-14.93%3125650.20%
TGT221021P001150002022-06-24 11:01AM EDT115.003.043.053.15-0.91-23.04%416448.46%
TGT221021P001200002022-06-24 11:27AM EDT120.003.853.803.90-1.10-22.22%1032546.72%
TGT221021P001250002022-06-24 3:32PM EDT125.004.904.754.95-1.50-23.44%14716045.66%
TGT221021P001300002022-06-24 11:08AM EDT130.005.905.956.10-2.09-26.16%6259044.24%
TGT221021P001350002022-06-24 3:58PM EDT135.007.457.357.55-1.05-12.35%4637243.16%
TGT221021P001400002022-06-24 3:36PM EDT140.009.209.009.20-1.25-11.96%9647841.99%
TGT221021P001450002022-06-24 2:54PM EDT145.0011.1111.0011.20-1.49-11.83%13047641.11%
TGT221021P001500002022-06-24 3:51PM EDT150.0013.5013.2013.45-1.70-11.18%2744940.18%
TGT221021P001550002022-06-24 3:52PM EDT155.0016.0015.8016.05-2.00-11.11%2034939.47%
TGT221021P001600002022-06-24 2:06PM EDT160.0019.3018.6019.00-1.79-8.49%226238.96%
TGT221021P001650002022-06-24 12:49PM EDT165.0022.1021.8022.25-2.40-9.80%523838.54%
TGT221021P001700002022-06-24 1:59PM EDT170.0025.9525.3025.65-2.15-7.65%1193337.81%
TGT221021P001750002022-06-24 1:09PM EDT175.0029.7028.9529.55-4.30-12.65%436037.95%
TGT221021P001800002022-06-24 2:44PM EDT180.0033.4733.0533.45-2.73-7.54%1814937.40%
TGT221021P001850002022-06-24 3:55PM EDT185.0037.8537.3037.80-4.25-10.10%636537.93%
TGT221021P001900002022-06-24 12:55PM EDT190.0042.2541.5542.50-4.50-9.63%916639.54%
TGT221021P001950002022-06-24 3:59PM EDT195.0046.6546.2047.10-5.80-11.06%1116040.37%
TGT221021P002000002022-06-21 12:05PM EDT200.0057.5050.6552.050.00-180142.66%
TGT221021P002100002022-06-17 2:10PM EDT210.0071.2259.9061.650.00-346645.20%
TGT221021P002200002022-06-24 2:13PM EDT220.0071.4369.5571.60+7.03+10.92%117949.19%
TGT221021P002300002022-06-17 3:00PM EDT230.0090.9179.4081.200.00-19850.48%
TGT221021P002400002022-06-21 9:54AM EDT240.0098.9889.1590.700.00-211950.02%
TGT221021P002500002022-06-16 10:35AM EDT250.00105.0099.15101.550.00-56660.08%
TGT221021P002600002022-05-19 10:11AM EDT260.00104.05119.90121.800.00-2020105.31%
TGT221021P002700002022-04-26 3:16PM EDT270.0041.95105.85108.450.00-7120.00%
TGT221021P002800002022-05-18 10:20AM EDT280.00118.55139.30141.500.00-10111.21%
TGT221021P002900002022-05-16 12:05AM EDT290.0070.900.000.000.00--00.00%
TGT221021P003000002022-05-02 11:57AM EDT300.0073.65142.25144.500.00-100.00%
TGT221021P003100002022-04-25 3:41PM EDT310.0071.25152.50155.000.00--00.00%
TGT221021P003600002022-05-16 12:05AM EDT360.00134.300.000.000.00--00.00%