Australia markets closed

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.85+0.62 (+0.44%)
As of 02:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220701C001100002022-06-27 1:56PM EDT110.0039.4530.7531.650.00--20.00%
TGT220701C001150002022-06-17 9:36AM EDT115.0024.7525.7026.750.00-110.00%
TGT220701C001160002022-06-27 9:35AM EDT116.0034.1025.1025.900.00--1171.88%
TGT220701C001200002022-06-17 9:36AM EDT120.0020.4121.2521.650.00-12110.00%
TGT220701C001220002022-06-30 9:38AM EDT122.0015.9519.3519.650.00-200.00%
TGT220701C001250002022-06-29 3:27PM EDT125.0017.4716.2516.700.00-260.00%
TGT220701C001290002022-06-28 1:28PM EDT129.0017.6012.2012.600.00-220.00%
TGT220701C001300002022-07-01 1:18PM EDT130.0010.4811.2511.70-4.32-29.19%3170.00%
TGT220701C001320002022-06-27 1:56PM EDT132.0017.509.259.600.00--00.00%
TGT220701C001330002022-06-30 11:12AM EDT133.007.358.258.600.00-22230.00%
TGT220701C001350002022-07-01 1:18PM EDT135.005.506.306.85-1.75-24.14%277825.00%
TGT220701C001360002022-07-01 1:46PM EDT136.005.525.305.60-0.46-7.69%12940.00%
TGT220701C001370002022-07-01 10:24AM EDT137.003.594.404.70-0.86-19.33%48740.00%
TGT220701C001380002022-07-01 1:12PM EDT138.002.562.873.55-2.09-44.95%20530.00%
TGT220701C001390002022-07-01 1:30PM EDT139.002.002.082.61-1.36-40.48%60390.00%
TGT220701C001400002022-07-01 1:46PM EDT140.001.621.451.70-0.38-19.00%682640.00%
TGT220701C001410002022-07-01 1:44PM EDT141.000.760.710.81-0.60-44.12%1664540.00%
TGT220701C001420002022-07-01 1:44PM EDT142.000.220.220.27-0.97-81.51%28725411.48%
TGT220701C001430002022-07-01 1:44PM EDT143.000.060.040.07-0.45-88.24%20266413.87%
TGT220701C001440002022-07-01 12:40PM EDT144.000.030.020.04-0.49-94.23%7825218.95%
TGT220701C001450002022-07-01 1:41PM EDT145.000.020.020.03-0.12-85.71%7661324.22%
TGT220701C001460002022-07-01 1:20PM EDT146.000.020.000.03-0.10-83.33%4759630.08%
TGT220701C001470002022-07-01 12:48PM EDT147.000.030.000.03-0.05-62.50%21462135.94%
TGT220701C001480002022-07-01 11:48AM EDT148.000.010.010.02-0.02-66.67%427839.06%
TGT220701C001490002022-07-01 12:42PM EDT149.000.020.000.02-0.01-33.33%2135344.14%
TGT220701C001500002022-07-01 1:01PM EDT150.000.010.000.03-0.02-66.67%541,09252.34%
TGT220701C001525002022-07-01 11:57AM EDT152.500.010.000.02-0.02-66.67%60394356.25%
TGT220701C001550002022-07-01 1:32PM EDT155.000.010.000.010.00-591,21162.50%
TGT220701C001575002022-07-01 1:32PM EDT157.500.010.000.030.00-2936681.25%
TGT220701C001600002022-07-01 10:56AM EDT160.000.010.000.010.00-277481.25%
TGT220701C001625002022-06-29 3:11PM EDT162.500.020.000.030.00-25278103.13%
TGT220701C001650002022-06-30 10:27AM EDT165.000.010.000.010.00-4683100.00%
TGT220701C001675002022-06-28 11:06AM EDT167.500.030.000.030.00-137121.88%
TGT220701C001700002022-07-01 12:44PM EDT170.000.010.000.010.00-1397118.75%
TGT220701C001725002022-06-17 11:35AM EDT172.500.050.000.030.00-9240142.19%
TGT220701C001750002022-06-27 10:15AM EDT175.000.010.000.030.00-2217150.00%
TGT220701C001800002022-06-23 12:06PM EDT180.000.010.000.010.00-10668150.00%
TGT220701C001850002022-06-28 3:27PM EDT185.000.010.000.030.00-2846185.94%
TGT220701C001900002022-06-17 10:23AM EDT190.000.030.000.010.00-15484181.25%
TGT220701C001950002022-06-13 1:21PM EDT195.000.030.000.030.00-93114218.75%
TGT220701C002000002022-06-29 3:11PM EDT200.000.010.000.010.00-5280212.50%
TGT220701C002050002022-06-13 10:18AM EDT205.000.020.000.030.00-40181246.88%
TGT220701C002100002022-06-16 2:46PM EDT210.000.010.000.010.00-3440237.50%
TGT220701C002150002022-06-10 12:53PM EDT215.000.030.000.030.00-162228275.00%
TGT220701C002200002022-06-10 12:59PM EDT220.000.030.000.030.00-178631290.63%
TGT220701C002250002022-06-06 10:20AM EDT225.000.010.000.030.00-114303.13%
TGT220701C002300002022-06-13 12:44PM EDT230.000.010.000.030.00-5019315.63%
TGT220701C002350002022-05-18 1:12PM EDT235.000.140.000.150.00-32386.72%
TGT220701C002400002022-06-15 3:17PM EDT240.000.010.000.030.00-295340.63%
TGT220701C002450002022-05-23 9:30AM EDT245.000.080.000.020.00-69340.63%
TGT220701C002500002022-06-22 12:21PM EDT250.000.010.000.030.00-636362.50%
TGT220701C002550002022-06-03 9:31AM EDT255.000.010.000.030.00-14375.00%
TGT220701C002600002022-06-24 3:15PM EDT260.000.080.000.030.00-55387.50%
TGT220701C002650002022-06-03 9:31AM EDT265.000.010.000.030.00-11396.88%
TGT220701C002700002022-06-03 9:31AM EDT270.000.010.000.030.00-12406.25%
TGT220701C002750002022-06-03 9:31AM EDT275.000.010.000.030.00-22418.75%
TGT220701C003200002022-06-24 11:52AM EDT320.000.020.000.030.00-12500.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220701P000850002022-06-07 9:43AM EDT85.000.060.000.030.00--20350.00%
TGT220701P000900002022-06-28 9:33AM EDT90.000.010.000.010.00-910287.50%
TGT220701P000950002022-06-17 10:12AM EDT95.000.030.000.030.00-810278.13%
TGT220701P001000002022-07-01 12:36PM EDT100.000.010.000.010.00-2557225.00%
TGT220701P001050002022-06-24 10:44AM EDT105.000.030.000.020.00-2094206.25%
TGT220701P001100002022-06-28 9:33AM EDT110.000.010.000.010.00-8547162.50%
TGT220701P001150002022-06-30 1:50PM EDT115.000.020.000.030.00-324153.13%
TGT220701P001160002022-06-27 9:46AM EDT116.000.030.000.030.00-1120148.44%
TGT220701P001170002022-06-24 9:50AM EDT117.000.040.000.030.00-200142.19%
TGT220701P001180002022-06-24 9:53AM EDT118.000.050.000.010.00-800197121.88%
TGT220701P001190002022-06-24 10:32AM EDT119.000.040.000.030.00-237125131.25%
TGT220701P001200002022-06-29 1:01PM EDT120.000.010.000.030.00-1927125.00%
TGT220701P001210002022-06-30 10:56AM EDT121.000.010.000.030.00-122120.31%
TGT220701P001220002022-06-24 11:37AM EDT122.000.030.000.030.00-55114.06%
TGT220701P001230002022-06-30 9:42AM EDT123.000.040.000.030.00-120122109.38%
TGT220701P001240002022-06-30 10:07AM EDT124.000.050.000.030.00-931103.13%
TGT220701P001250002022-06-30 2:25PM EDT125.000.020.000.030.00-21245098.44%
TGT220701P001260002022-06-30 11:10AM EDT126.000.020.000.030.00-1126492.19%
TGT220701P001270002022-06-30 10:29AM EDT127.000.060.000.030.00-1212686.72%
TGT220701P001280002022-06-30 10:24AM EDT128.000.030.000.02-0.06-66.67%136378.13%
TGT220701P001290002022-07-01 10:23AM EDT129.000.020.000.03-0.05-71.43%15475.78%
TGT220701P001300002022-07-01 9:58AM EDT130.000.010.000.01-0.01-50.00%246862.50%
TGT220701P001310002022-07-01 11:06AM EDT131.000.010.000.03-0.12-92.31%157964.84%
TGT220701P001320002022-06-30 12:56PM EDT132.000.020.000.03-0.01-33.33%1812659.38%
TGT220701P001330002022-07-01 10:47AM EDT133.000.010.000.02-0.04-80.00%1819651.56%
TGT220701P001340002022-07-01 11:06AM EDT134.000.030.000.01-0.05-62.50%1612046.09%
TGT220701P001350002022-07-01 1:31PM EDT135.000.010.000.02-0.11-91.67%24850644.53%
TGT220701P001360002022-07-01 1:20PM EDT136.000.020.010.02-0.20-90.91%1227439.06%
TGT220701P001370002022-07-01 1:43PM EDT137.000.020.010.02-0.29-93.55%37033.20%
TGT220701P001380002022-07-01 1:46PM EDT138.000.010.010.03-0.44-97.78%21737029.10%
TGT220701P001390002022-07-01 12:52PM EDT139.000.120.030.04-0.42-77.78%15632224.02%
TGT220701P001400002022-07-01 1:43PM EDT140.000.110.090.13-0.86-88.66%24089223.63%
TGT220701P001410002022-07-01 1:26PM EDT141.000.660.260.33-0.49-42.61%9977422.71%
TGT220701P001420002022-07-01 1:44PM EDT142.000.830.730.82-0.53-38.97%4646025.05%
TGT220701P001430002022-07-01 1:44PM EDT143.001.751.471.88-0.10-5.41%11440941.02%
TGT220701P001440002022-07-01 11:50AM EDT144.003.102.392.86-0.40-11.43%3214952.05%
TGT220701P001450002022-07-01 1:29PM EDT145.004.153.403.60-0.05-1.19%4650851.37%
TGT220701P001460002022-07-01 11:01AM EDT146.005.704.404.70+1.70+42.50%35157.91%
TGT220701P001470002022-07-01 11:47AM EDT147.006.065.355.75+0.90+17.44%1714266.50%
TGT220701P001480002022-07-01 11:46AM EDT148.007.136.506.75-3.52-33.05%225979.00%
TGT220701P001490002022-07-01 11:27AM EDT149.008.217.457.65+0.32+4.06%17482.52%
TGT220701P001500002022-07-01 1:27PM EDT150.009.258.208.55+1.10+13.50%6042177.15%
TGT220701P001525002022-06-29 11:38AM EDT152.509.6710.8511.250.00-78108.40%
TGT220701P001550002022-06-30 1:33PM EDT155.0013.3513.3513.750.00-4287125.59%
TGT220701P001575002022-06-29 11:48AM EDT157.5014.7815.7516.200.00-11135.16%
TGT220701P001600002022-06-29 9:38AM EDT160.0017.1018.1518.800.00-13150.39%
TGT220701P001625002022-06-30 10:13AM EDT162.5024.5520.9521.300.00-11179.69%
TGT220701P001650002022-06-29 2:02PM EDT165.0022.9523.3023.850.00-15189.84%
TGT220701P001700002022-06-21 1:09PM EDT170.0024.8528.0029.250.00-10223.24%
TGT220701P001750002022-06-16 11:48AM EDT175.0030.3332.9534.350.00-60252.93%
TGT220701P001800002022-06-09 3:35PM EDT180.0024.7838.1539.000.00-10269.53%
TGT220701P001850002022-06-07 9:52AM EDT185.0032.1543.1044.050.00-60293.55%
TGT220701P001900002022-05-23 12:44PM EDT190.0035.8248.5049.450.00-30361.91%
TGT220701P001950002022-06-02 12:19PM EDT195.0035.1353.3553.900.00-10345.70%
TGT220701P002000002022-06-02 12:15PM EDT200.0040.0858.4059.350.00-20398.05%
TGT220701P002050002022-06-01 10:14AM EDT205.0044.4664.1565.350.00-10499.81%
TGT220701P002100002022-05-27 9:51AM EDT210.0045.3859.1561.150.00-600.00%
TGT220701P002150002022-05-24 9:55AM EDT215.0065.6371.8573.050.00-100.00%
TGT220701P002200002022-06-14 12:56PM EDT220.0078.1378.4079.250.00-30474.22%
TGT220701P002250002022-05-17 12:39PM EDT225.0017.4981.6083.400.00--0418.75%
TGT220701P002300002022-05-18 1:09PM EDT230.0071.3690.1090.700.00--0658.59%
TGT220701P002350002022-05-23 9:33AM EDT235.0080.3592.8093.650.00-30385.94%
TGT220701P002400002022-05-20 11:34AM EDT240.0087.0699.40101.800.00-30713.28%
TGT220701P002450002022-06-28 1:11PM EDT245.0098.50103.30104.300.00-10558.98%