Australia markets open in 2 hours 38 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.83-0.36 (-0.14%)
At close: 4:02PM EDT
251.54 -0.35 (-0.14%)
After hours: 04:21PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT211022C001650002021-10-18 2:23AM EDT165.0080.6586.5087.000.00--0208.59%
TGT211022C002000002021-09-20 3:44PM EDT200.0042.1951.4052.850.00--1133.40%
TGT211022C002100002021-10-15 11:24AM EDT210.0035.2041.2541.950.00-182494.53%
TGT211022C002125002021-10-08 2:50PM EDT212.5017.4838.9039.600.00-11101.47%
TGT211022C002150002021-10-18 12:34PM EDT215.0037.7036.5036.900.00-1177.73%
TGT211022C002200002021-10-18 11:27AM EDT220.0032.2531.4532.100.00-1483.79%
TGT211022C002225002021-10-19 9:55AM EDT222.5033.6329.0529.450.00-4767.97%
TGT211022C002250002021-10-20 3:41PM EDT225.0026.7026.5527.00-0.27-1.00%42666.41%
TGT211022C002275002021-10-15 11:26AM EDT227.5017.5224.0024.500.00-13360.84%
TGT211022C002300002021-10-20 10:50AM EDT230.0023.6821.5022.05+1.60+7.25%129258.11%
TGT211022C002325002021-10-20 10:50AM EDT232.5021.2119.0519.45+1.59+8.10%714946.88%
TGT211022C002350002021-10-20 11:54AM EDT235.0018.7016.5517.00+0.64+3.54%2142444.34%
TGT211022C002375002021-10-20 2:56PM EDT237.5014.4014.2514.45-1.05-6.80%2054636.23%
TGT211022C002400002021-10-20 3:43PM EDT240.0011.9011.6012.05-0.33-2.70%4935434.96%
TGT211022C002425002021-10-20 3:06PM EDT242.509.359.109.50-1.02-9.84%2912627.34%
TGT211022C002450002021-10-20 1:48PM EDT245.007.446.707.10+0.09+1.22%4529424.12%
TGT211022C002475002021-10-20 3:40PM EDT247.504.374.354.75-0.67-13.29%6328620.17%
TGT211022C002500002021-10-20 3:46PM EDT250.002.442.342.66-0.72-22.78%7949817.41%
TGT211022C002525002021-10-20 3:57PM EDT252.501.161.081.24-0.53-31.36%37977017.02%
TGT211022C002550002021-10-20 3:56PM EDT255.000.470.480.57-0.45-48.91%68383718.63%
TGT211022C002575002021-10-20 3:51PM EDT257.500.280.250.30-0.25-47.17%4071,92321.24%
TGT211022C002600002021-10-20 3:58PM EDT260.000.180.170.19-0.16-47.06%1,0441,04024.41%
TGT211022C002650002021-10-20 2:54PM EDT265.000.130.100.16-0.06-31.58%14134433.89%
TGT211022C002700002021-10-20 2:53PM EDT270.000.080.070.09-0.08-50.00%2741139.45%
TGT211022C002750002021-10-20 9:34AM EDT275.000.110.060.070.00-333546.09%
TGT211022C002800002021-10-20 1:03PM EDT280.000.050.030.05-0.03-37.50%696050.00%
TGT211022C002850002021-10-20 3:13PM EDT285.000.030.000.04-0.03-50.00%501653.13%
TGT211022C002900002021-10-20 1:24PM EDT290.000.020.000.04-0.02-50.00%1645859.38%
TGT211022C002950002021-10-20 2:44PM EDT295.000.020.000.04-0.01-33.33%41565.63%
TGT211022C003000002021-10-19 12:15PM EDT300.000.020.000.040.00-1017371.88%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT211022P001400002021-09-30 3:07PM EDT140.000.130.000.070.00--1234.38%
TGT211022P001450002021-10-06 10:40AM EDT145.000.040.000.020.00-10020196.88%
TGT211022P001600002021-10-13 2:41PM EDT160.000.020.000.090.00-8087189.84%
TGT211022P001650002021-10-13 2:36PM EDT165.000.040.000.080.00-160163175.78%
TGT211022P001700002021-10-18 9:37AM EDT170.000.010.000.050.00-85115156.25%
TGT211022P001750002021-10-13 2:38PM EDT175.000.030.000.070.00-2061150.78%
TGT211022P001800002021-10-08 2:28PM EDT180.000.100.000.050.00-11135.94%
TGT211022P001850002021-10-14 1:35PM EDT185.000.020.000.070.00-48129.69%
TGT211022P001900002021-10-14 12:19PM EDT190.000.030.000.190.00-1010134.57%
TGT211022P001950002021-10-18 9:52AM EDT195.000.020.000.210.00-2583125.00%
TGT211022P002000002021-10-18 2:26PM EDT200.000.010.000.030.00-819991.41%
TGT211022P002025002021-10-18 10:45AM EDT202.500.030.000.030.00-111286.72%
TGT211022P002050002021-10-20 3:57PM EDT205.000.010.000.020.00-2016679.69%
TGT211022P002075002021-10-18 11:40AM EDT207.500.030.000.030.00-161978.13%
TGT211022P002100002021-10-18 2:13PM EDT210.000.030.000.020.00-4411070.31%
TGT211022P002125002021-10-20 1:12PM EDT212.500.010.000.02-0.01-50.00%13566.41%
TGT211022P002150002021-10-19 3:32PM EDT215.000.020.000.040.00-110566.80%
TGT211022P002175002021-10-19 10:40AM EDT217.500.040.000.030.00-106660.94%
TGT211022P002200002021-10-19 3:30PM EDT220.000.030.000.030.00-2022456.25%
TGT211022P002225002021-10-18 1:09PM EDT222.500.070.000.040.00-73253.91%
TGT211022P002250002021-10-20 3:13PM EDT225.000.020.010.04-0.02-50.00%237250.78%
TGT211022P002275002021-10-18 2:17PM EDT227.500.080.020.050.00-35450.39%
TGT211022P002300002021-10-20 11:26AM EDT230.000.030.030.05-0.04-57.14%1361445.70%
TGT211022P002325002021-10-20 2:39PM EDT232.500.050.030.05-0.02-28.57%2017641.02%
TGT211022P002350002021-10-20 10:50AM EDT235.000.050.050.06-0.04-44.44%149637.11%
TGT211022P002375002021-10-20 3:56PM EDT237.500.060.060.07-0.05-45.45%1023833.01%
TGT211022P002400002021-10-20 3:59PM EDT240.000.080.060.08-0.05-38.46%2735828.71%
TGT211022P002425002021-10-20 3:44PM EDT242.500.100.090.12-0.12-54.55%5821525.39%
TGT211022P002450002021-10-20 3:25PM EDT245.000.200.150.21-0.10-33.33%791,58822.56%
TGT211022P002475002021-10-20 3:26PM EDT247.500.400.320.41-0.15-27.27%17720620.02%
TGT211022P002500002021-10-20 3:57PM EDT250.000.830.760.83-0.27-24.55%24955917.41%
TGT211022P002525002021-10-20 3:52PM EDT252.501.901.772.07-0.15-7.32%2721,43218.80%
TGT211022P002550002021-10-20 3:47PM EDT255.003.753.503.95-0.15-3.85%2818321.53%
TGT211022P002575002021-10-20 2:48PM EDT257.506.255.856.20+2.40+62.34%117825.59%
TGT211022P002600002021-10-20 11:52AM EDT260.006.658.258.80+1.25+23.15%132234.30%
TGT211022P002700002021-10-15 2:52PM EDT270.0022.9518.0018.600.00-1253.56%