TGT - Target Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230616C000700002023-05-18 3:36PM EDT70.0083.6462.0062.500.00-48177.93%
TGT230616C000750002023-05-19 11:36AM EDT75.0076.7556.9557.550.00-11161.04%
TGT230616C000800002023-05-15 3:40PM EDT80.0080.0051.8552.500.00-20142.04%
TGT230616C000900002023-05-15 3:40PM EDT90.0070.0541.8042.500.00-30112.35%
TGT230616C000950002023-05-15 2:03PM EDT95.0065.6536.9537.650.00-350103.76%
TGT230616C001000002023-05-25 9:32AM EDT100.0041.2032.2032.750.00-1295.02%
TGT230616C001050002023-05-15 2:03PM EDT105.0055.6027.0527.650.00-35078.81%
TGT230616C001100002023-05-22 10:00AM EDT110.0040.4022.2022.800.00-1269.14%
TGT230616C001150002023-05-30 10:29AM EDT115.0021.1017.5017.750.00-11058.35%
TGT230616C001200002023-05-31 2:19PM EDT120.0012.9412.8013.15-5.46-29.67%26552.20%
TGT230616C001250002023-05-31 12:01PM EDT125.009.408.658.90-1.23-11.57%56145.34%
TGT230616C001300002023-05-31 2:21PM EDT130.005.105.055.20-1.45-22.14%8119939.26%
TGT230616C001350002023-05-31 2:35PM EDT135.002.562.522.56-1.02-28.49%1,098035.57%
TGT230616C001400002023-05-31 2:32PM EDT140.001.081.051.08-0.58-34.94%2,9211,72533.94%
TGT230616C001430002023-05-31 2:03PM EDT143.000.620.600.63-0.34-35.42%21141033.96%
TGT230616C001440002023-05-31 1:25PM EDT144.000.550.510.52-0.21-27.63%8544033.96%
TGT230616C001450002023-05-31 2:34PM EDT145.000.450.430.44-0.18-28.57%6062,20534.23%
TGT230616C001460002023-05-31 2:25PM EDT146.000.360.360.38-0.17-32.08%11151634.67%
TGT230616C001470002023-05-31 2:23PM EDT147.000.310.310.32-0.13-29.55%2853034.91%
TGT230616C001480002023-05-31 2:30PM EDT148.000.270.260.28-0.10-27.03%2548135.45%
TGT230616C001490002023-05-31 2:25PM EDT149.000.240.240.25-0.09-27.27%14370236.08%
TGT230616C001500002023-05-31 2:32PM EDT150.000.210.210.22-0.04-16.00%3805,04336.62%
TGT230616C001525002023-05-31 2:21PM EDT152.500.150.150.16-0.03-16.67%298137.89%
TGT230616C001550002023-05-31 1:35PM EDT155.000.130.120.13+0.01+8.33%4972,38939.84%
TGT230616C001575002023-05-31 12:45PM EDT157.500.100.090.10-0.01-9.09%1632641.21%
TGT230616C001600002023-05-31 2:05PM EDT160.000.070.070.08-0.01-12.50%1006,58542.77%
TGT230616C001625002023-05-31 12:44PM EDT162.500.070.060.070.00-4720344.73%
TGT230616C001650002023-05-31 2:22PM EDT165.000.060.050.06+0.02+50.00%4076,46546.48%
TGT230616C001675002023-05-31 1:19PM EDT167.500.050.040.050.00-78448.05%
TGT230616C001700002023-05-31 2:34PM EDT170.000.040.030.040.00-1443,71349.22%
TGT230616C001725002023-05-24 12:41PM EDT172.500.080.020.040.00--550.00%
TGT230616C001750002023-05-31 12:12PM EDT175.000.020.020.030.00-423,07251.17%
TGT230616C001775002023-05-31 11:14AM EDT177.500.030.020.03+0.01+50.00%42553.13%
TGT230616C001800002023-05-31 10:56AM EDT180.000.030.020.03+0.01+50.00%81,98655.47%
TGT230616C001825002023-05-31 12:18PM EDT182.500.020.010.030.00-44456.25%
TGT230616C001850002023-05-31 12:18PM EDT185.000.020.010.02+0.01+100.00%1023,15457.03%
TGT230616C001900002023-05-31 11:39AM EDT190.000.010.000.020.00-222,94158.59%
TGT230616C001950002023-05-31 1:25PM EDT195.000.020.000.02+0.01+100.00%43,44862.50%
TGT230616C002000002023-05-25 3:23PM EDT200.000.020.000.01+0.01+100.00%12,72762.50%
TGT230616C002100002023-05-30 3:29PM EDT210.000.010.000.010.00-11,70568.75%
TGT230616C002200002023-05-30 3:30PM EDT220.000.010.000.010.00-165775.00%
TGT230616C002300002023-05-17 9:47AM EDT230.000.010.000.010.00-747381.25%
TGT230616C002400002023-05-17 9:47AM EDT240.000.010.000.010.00-115884.38%
TGT230616C002500002023-03-31 3:12PM EDT250.000.030.000.020.00-125095.31%
TGT230616C002600002023-04-11 3:14PM EDT260.000.020.000.020.00-50681101.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230616P000700002023-05-31 1:26PM EDT70.000.010.000.010.00-1798393.75%
TGT230616P000750002023-05-31 11:59AM EDT75.000.010.010.02-0.01-50.00%91211492.97%
TGT230616P000800002023-05-31 10:22AM EDT80.000.010.020.03-0.02-66.67%246387.50%
TGT230616P000850002023-05-31 10:23AM EDT85.000.030.020.030.00-236077.34%
TGT230616P000900002023-05-31 1:39PM EDT90.000.050.040.05+0.01+25.00%5250673.05%
TGT230616P000950002023-05-31 2:28PM EDT95.000.060.050.060.00-551,06165.04%
TGT230616P001000002023-05-31 2:29PM EDT100.000.080.080.09-0.01-11.11%295059.38%
TGT230616P001050002023-05-31 2:27PM EDT105.000.140.120.13+0.02+16.67%16774153.03%
TGT230616P001100002023-05-31 2:33PM EDT110.000.210.200.21-0.01-4.55%14796047.75%
TGT230616P001150002023-05-31 2:27PM EDT115.000.380.360.38+0.01+2.70%2991,48143.02%
TGT230616P001200002023-05-31 2:30PM EDT120.000.750.700.73+0.07+10.29%8301,51238.75%
TGT230616P001250002023-05-31 2:30PM EDT125.001.491.421.47+0.18+13.74%3803,88235.16%
TGT230616P001300002023-05-31 2:32PM EDT130.002.832.832.85+0.45+18.91%980031.48%
TGT230616P001350002023-05-31 2:32PM EDT135.005.255.205.35+0.87+19.86%5565,16828.76%
TGT230616P001400002023-05-31 2:27PM EDT140.008.948.758.95+1.31+17.17%57613,94224.88%
TGT230616P001430002023-05-31 1:18PM EDT143.0011.1711.3011.50+1.18+11.81%393670.00%
TGT230616P001440002023-05-31 10:38AM EDT144.0010.1012.1512.40-0.72-6.65%51830.00%
TGT230616P001450002023-05-31 2:22PM EDT145.0013.3013.1013.40+1.60+13.68%2334,8620.00%
TGT230616P001460002023-05-30 1:10PM EDT146.0011.6514.0514.350.00-2550.00%
TGT230616P001470002023-05-30 3:16PM EDT147.0013.1114.9515.250.00-101540.00%
TGT230616P001480002023-05-30 12:42PM EDT148.0013.8715.8016.200.00-211950.00%
TGT230616P001490002023-05-30 11:20AM EDT149.0013.7516.9517.150.00-131270.00%
TGT230616P001500002023-05-31 2:22PM EDT150.0018.2717.9018.20+1.92+11.74%2354,1330.00%
TGT230616P001525002023-05-31 1:50PM EDT152.5020.6020.4020.65+7.35+55.47%170.00%
TGT230616P001550002023-05-31 2:19PM EDT155.0023.1022.9023.10+2.00+9.48%5,0591,5390.00%
TGT230616P001575002023-05-30 10:29AM EDT157.5022.0025.3025.700.00-400.00%
TGT230616P001600002023-05-31 10:27AM EDT160.0025.2027.9028.35-0.80-3.08%71,7800.00%
TGT230616P001625002023-05-30 12:38PM EDT162.5028.2030.3530.950.00-210.00%
TGT230616P001650002023-05-30 3:47PM EDT165.0030.7532.7533.150.00-1,5433190.00%
TGT230616P001675002023-05-23 9:31AM EDT167.5018.5535.2035.850.00--00.00%
TGT230616P001700002023-05-30 3:47PM EDT170.0038.3037.7538.25+2.55+7.13%1,7255340.00%
TGT230616P001750002023-05-31 2:19PM EDT175.0043.0042.7043.25+2.60+6.44%25100.00%
TGT230616P001800002023-05-31 2:19PM EDT180.0048.0047.8548.35+1.70+3.67%50220.00%
TGT230616P001850002023-05-31 2:19PM EDT185.0053.3052.8053.30+5.80+12.21%25130.00%
TGT230616P001900002023-05-24 2:48PM EDT190.0047.2057.6058.450.00-5000.00%
TGT230616P001950002023-05-18 3:19PM EDT195.0041.6062.8563.200.00-2900.00%
TGT230616P002000002023-05-24 3:14PM EDT200.0065.4567.8568.15+7.95+13.83%330.00%
TGT230616P002100002023-03-21 3:57PM EDT210.0047.4049.7050.800.00-300.00%
TGT230616P002200002023-02-17 1:49PM EDT220.0048.7559.8561.050.00-200.00%
TGT230616P002250002023-05-23 9:30AM EDT225.0075.2592.7593.300.00--00.00%
TGT230616P002300002022-12-14 12:52PM EDT230.0075.7065.1566.300.00-4300.00%
TGT230616P002400002023-02-28 10:36AM EDT240.0069.8179.2580.100.00-400.00%
TGT230616P002500002022-11-16 11:35AM EDT250.0094.64103.60104.650.00-4000.00%
TGT230616P002600002023-05-25 9:37AM EDT260.00119.25127.60128.250.00-200.00%