Australia markets close in 3 hours 19 minutes

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.37+1.00 (+0.60%)
At close: 04:03PM EST
166.17 -0.20 (-0.12%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230120C000750002022-11-14 3:55PM EST75.0098.4191.4092.400.00-121111.82%
TGT230120C000800002022-11-15 9:32AM EST80.00100.0086.4587.350.00-34103.61%
TGT230120C000850002022-11-14 3:55PM EST85.0088.3981.5082.350.00-12096.73%
TGT230120C000900002022-08-16 12:44PM EST90.0093.4075.4076.600.00-41177.44%
TGT230120C000950002022-10-11 1:20PM EST95.0062.0167.2568.250.00-190.00%
TGT230120C001000002022-11-08 11:28AM EST100.0064.8666.6567.650.00-16281.01%
TGT230120C001050002022-11-18 9:38AM EST105.0057.0061.8062.700.00-17576.25%
TGT230120C001100002022-11-17 10:52AM EST110.0049.0656.8057.600.00-1013968.87%
TGT230120C001150002022-11-18 12:34PM EST115.0050.4051.9052.750.00-410664.65%
TGT230120C001200002022-11-23 11:13AM EST120.0044.4047.0047.850.00-112759.89%
TGT230120C001250002022-11-28 11:10AM EST125.0041.9742.2043.000.00-221955.93%
TGT230120C001300002022-11-29 2:50PM EST130.0037.0237.4538.20-0.48-1.28%121052.19%
TGT230120C001350002022-11-22 3:54PM EST135.0025.4632.9533.550.00-1419252.17%
TGT230120C001400002022-11-29 12:52PM EST140.0029.0028.2529.00+3.32+12.93%231448.79%
TGT230120C001450002022-11-29 2:29PM EST145.0024.0024.0524.65+0.30+1.27%139845.98%
TGT230120C001500002022-11-29 3:22PM EST150.0020.0019.9020.40+1.02+5.37%386142.86%
TGT230120C001550002022-11-29 2:50PM EST155.0015.6216.1516.50+0.52+3.44%101,53740.48%
TGT230120C001600002022-11-29 3:58PM EST160.0012.8012.7012.95+0.80+6.67%1753,87338.39%
TGT230120C001650002022-11-29 3:38PM EST165.009.399.609.85+0.50+5.62%7014,36836.69%
TGT230120C001700002022-11-29 3:59PM EST170.007.207.057.20+0.60+9.09%4943,82335.16%
TGT230120C001750002022-11-29 3:59PM EST175.005.004.955.10+0.32+6.84%5642,65934.06%
TGT230120C001800002022-11-29 3:38PM EST180.003.253.303.50+0.08+2.52%4033,10133.25%
TGT230120C001850002022-11-29 3:47PM EST185.002.102.172.29+0.10+5.00%521,95532.45%
TGT230120C001900002022-11-29 3:47PM EST190.001.341.391.47+0.03+2.29%1344,56131.98%
TGT230120C001950002022-11-29 3:01PM EST195.000.870.870.94+0.08+10.13%217,55531.84%
TGT230120C002000002022-11-29 2:17PM EST200.000.580.540.61+0.07+13.73%274,96132.01%
TGT230120C002100002022-11-29 3:24PM EST210.000.250.220.27+0.02+8.70%282,91032.84%
TGT230120C002200002022-11-29 11:14AM EST220.000.100.100.14-0.02-16.67%62,29434.47%
TGT230120C002300002022-11-29 1:46PM EST230.000.070.050.080.00-172,20436.23%
TGT230120C002400002022-11-29 3:32PM EST240.000.060.030.06+0.01+20.00%262,06538.87%
TGT230120C002500002022-11-29 9:57AM EST250.000.040.040.05-0.01-20.00%32,75441.80%
TGT230120C002600002022-11-29 1:15PM EST260.000.040.020.030.00-24,78142.97%
TGT230120C002700002022-11-25 9:40AM EST270.000.030.010.040.00-81,54347.46%
TGT230120C002800002022-11-28 3:18PM EST280.000.030.000.030.00-52,88849.22%
TGT230120C002900002022-11-29 9:35AM EST290.000.020.000.010.00-185747.66%
TGT230120C003000002022-11-29 10:49AM EST300.000.020.000.020.00-51,01550.00%
TGT230120C003100002022-11-29 9:35AM EST310.000.020.000.020.00-61,34652.34%
TGT230120C003200002022-11-15 3:48PM EST320.000.030.000.060.00-2765260.16%
TGT230120C003300002022-11-15 3:48PM EST330.000.030.000.070.00-124463.67%
TGT230120C003400002022-09-07 11:16AM EST340.000.050.000.080.00-136666.80%
TGT230120C003500002022-09-19 11:06AM EST350.000.010.000.080.00-258569.14%
TGT230120C003600002022-11-15 3:44PM EST360.000.010.000.060.00-143269.53%
TGT230120C003700002022-08-29 8:46AM EST370.000.010.000.000.00-15750.00%
TGT230120C003800002022-08-17 11:29AM EST380.000.050.000.080.00-404675.78%
TGT230120C003900002022-11-15 3:58PM EST390.000.030.000.060.00-1214775.78%
TGT230120C004000002022-11-08 9:30AM EST400.000.010.000.050.00-351876.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230120P000750002022-11-29 2:30PM EST75.000.020.000.020.00-1101,32869.53%
TGT230120P000800002022-11-28 3:51PM EST80.000.020.010.040.00-42585569.92%
TGT230120P000850002022-11-29 3:33PM EST85.000.030.000.040.00-2088063.28%
TGT230120P000900002022-11-23 1:34PM EST90.000.050.040.050.00-126863.09%
TGT230120P000950002022-11-23 10:04AM EST95.000.060.050.060.00-266559.18%
TGT230120P001000002022-11-29 3:57PM EST100.000.080.070.08-0.01-11.11%41,13756.25%
TGT230120P001050002022-11-29 2:29PM EST105.000.110.100.12-0.04-26.67%1012,18053.91%
TGT230120P001100002022-11-29 3:55PM EST110.000.170.140.17-0.02-10.53%142,83251.47%
TGT230120P001150002022-11-29 11:54AM EST115.000.270.210.25+0.03+12.50%31,75550.10%
TGT230120P001200002022-11-29 3:57PM EST120.000.330.310.34-0.02-5.71%122,36747.46%
TGT230120P001250002022-11-29 3:49PM EST125.000.470.450.49-0.05-9.62%82,88345.46%
TGT230120P001300002022-11-29 3:59PM EST130.000.660.640.69-0.10-13.16%292,10843.34%
TGT230120P001350002022-11-29 3:30PM EST135.000.990.930.98-0.11-10.00%832,06941.38%
TGT230120P001400002022-11-29 2:45PM EST140.001.481.341.41-0.07-4.52%433,11539.67%
TGT230120P001450002022-11-29 3:58PM EST145.001.981.922.00-0.23-10.41%1215,40537.98%
TGT230120P001500002022-11-29 3:58PM EST150.002.862.722.83-0.23-7.44%5012,97836.44%
TGT230120P001550002022-11-29 3:58PM EST155.003.933.804.00-0.35-8.18%1,0293,17735.19%
TGT230120P001600002022-11-29 3:59PM EST160.005.355.305.50-0.50-8.55%4142,51233.80%
TGT230120P001650002022-11-29 3:59PM EST165.007.207.207.40-0.72-9.09%1321,81332.36%
TGT230120P001700002022-11-29 3:49PM EST170.009.859.609.80-0.20-1.99%901,88031.03%
TGT230120P001750002022-11-29 1:42PM EST175.0012.9012.5012.85-0.65-4.80%341,12330.32%
TGT230120P001800002022-11-23 2:39PM EST180.0018.4515.8516.400.00-42,80429.77%
TGT230120P001850002022-11-28 12:03PM EST185.0021.0019.7520.300.00-502,74328.87%
TGT230120P001900002022-11-25 11:55AM EST190.0026.8024.0024.700.00-197629.09%
TGT230120P001950002022-11-23 10:00AM EST195.0031.5728.6029.350.00-150429.79%
TGT230120P002000002022-11-23 12:01PM EST200.0037.6533.4034.250.00-547632.15%
TGT230120P002100002022-11-22 2:43PM EST210.0052.7543.3044.000.00-2,27353334.77%
TGT230120P002200002022-11-23 1:20PM EST220.0058.1153.2554.050.00-30227641.11%
TGT230120P002300002022-11-23 1:20PM EST230.0067.9563.2564.050.00-777746.27%
TGT230120P002400002022-11-23 1:20PM EST240.0077.9773.2574.000.00-12612650.00%
TGT230120P002500002022-11-23 1:20PM EST250.0088.0283.2584.050.00-888655.62%
TGT230120P002600002022-11-23 1:20PM EST260.0098.1593.0594.150.00-23123161.99%
TGT230120P002700002022-11-23 1:20PM EST270.00108.06103.25104.250.00-515153.91%
TGT230120P002800002022-11-23 1:20PM EST280.00118.05113.30114.000.00-11711566.50%
TGT230120P002900002022-11-21 3:46PM EST290.00132.51123.20124.200.00-1057.13%
TGT230120P003000002022-11-21 3:46PM EST300.00142.52133.15134.150.00-1053.91%
TGT230120P003100002022-05-16 10:33AM EST310.0095.00161.85163.300.00-23200.13%
TGT230120P003200002022-01-04 12:45PM EST320.0090.45107.80111.850.00-3370.00%
TGT230120P003300002022-11-14 2:20PM EST330.00154.65163.20164.100.00-6061.72%
TGT230120P003400002021-11-19 1:48PM EST340.0095.81118.95121.750.00-1610.00%
TGT230120P003500002021-12-10 3:42PM EST350.00115.95121.05124.350.00-4470.00%
TGT230120P003600002021-12-21 11:00AM EST360.00144.05143.00146.950.00-2510.00%
TGT230120P003700002022-04-22 8:36AM EST370.00124.75213.50215.500.00-141187.34%
TGT230120P003800002021-11-29 12:05PM EST380.00133.05153.35154.400.00-1970.00%
TGT230120P003900002021-12-14 10:19AM EST390.00158.75164.35167.750.00-2500.00%
TGT230120P004000002022-11-23 10:40AM EST400.00236.60233.15234.050.00-21103.52%