Australia markets close in 4 hours 55 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.61-0.35 (-0.23%)
At close: 04:04PM EDT
152.80 +0.19 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220930C001300002022-08-17 9:32AM EDT130.0043.5531.6033.400.00-21291.58%
TGT220930C001350002022-09-22 12:02PM EDT135.0018.8217.3518.200.00-10559.96%
TGT220930C001370002022-09-23 1:36PM EDT137.0015.2015.4516.30+15.20-6059.57%
TGT220930C001380002022-09-23 1:36PM EDT138.0014.2514.6015.50+14.25-7063.57%
TGT220930C001390002022-09-22 10:46AM EDT139.0015.2513.6514.35+15.25--258.30%
TGT220930C001400002022-09-23 9:31AM EDT140.0012.5012.7513.40-1.52-10.84%13657.47%
TGT220930C001420002022-08-30 1:46PM EDT142.0018.4010.8011.850.00--357.37%
TGT220930C001440002022-09-23 2:51PM EDT144.007.709.2010.00+7.70-13055.76%
TGT220930C001450002022-09-23 1:36PM EDT145.007.458.458.95-21.38-74.16%11153.56%
TGT220930C001460002022-09-23 3:55PM EDT146.007.757.808.00-0.85-9.88%211852.98%
TGT220930C001470002022-09-23 3:44PM EDT147.007.107.007.20+7.10-24451.86%
TGT220930C001480002022-09-23 3:58PM EDT148.006.236.256.45+6.23-221551.07%
TGT220930C001490002022-09-23 3:55PM EDT149.005.505.555.75+5.50-542050.54%
TGT220930C001500002022-09-23 3:58PM EDT150.004.854.855.05-0.87-15.21%1544850.90%
TGT220930C001525002022-09-23 3:59PM EDT152.503.403.353.50+3.40-2654948.36%
TGT220930C001550002022-09-23 3:56PM EDT155.002.172.192.32-0.57-20.80%14158147.10%
TGT220930C001575002022-09-23 3:58PM EDT157.501.321.331.44-0.63-32.31%21929246.00%
TGT220930C001600002022-09-23 3:58PM EDT160.000.790.760.84-0.25-24.04%99836445.22%
TGT220930C001625002022-09-23 3:47PM EDT162.500.460.420.47-0.14-23.33%9739544.92%
TGT220930C001650002022-09-23 3:47PM EDT165.000.260.230.26-0.07-21.21%24090045.22%
TGT220930C001675002022-09-23 3:20PM EDT167.500.120.120.15-0.08-40.00%19744646.19%
TGT220930C001700002022-09-23 2:53PM EDT170.000.050.070.10-0.07-58.33%2566048.44%
TGT220930C001725002022-09-23 3:10PM EDT172.500.050.040.07-0.03-37.50%13654150.78%
TGT220930C001750002022-09-23 3:17PM EDT175.000.030.030.05-0.04-57.14%11152051.56%
TGT220930C001775002022-09-23 2:13PM EDT177.500.020.020.04-0.03-60.00%1363154.30%
TGT220930C001800002022-09-23 12:28PM EDT180.000.030.010.04-0.01-25.00%553457.03%
TGT220930C001825002022-09-22 2:38PM EDT182.500.030.010.030.00-1618860.16%
TGT220930C001850002022-09-23 12:36PM EDT185.000.020.010.03-0.01-33.33%734864.06%
TGT220930C001875002022-09-21 2:04PM EDT187.500.040.010.030.00-26367.97%
TGT220930C001900002022-09-22 12:17PM EDT190.000.010.010.030.00-522371.88%
TGT220930C001925002022-09-23 9:45AM EDT192.500.010.000.03-0.06-85.71%12173.44%
TGT220930C001950002022-09-20 10:46AM EDT195.000.020.000.030.00-156276.56%
TGT220930C001975002022-09-12 1:47PM EDT197.500.150.000.030.00--1280.47%
TGT220930C002000002022-09-23 9:31AM EDT200.000.010.000.020.00-143681.25%
TGT220930C002050002022-09-13 9:45AM EDT205.000.030.000.020.00-125687.50%
TGT220930C002100002022-09-22 10:33AM EDT210.000.010.000.010.00-165887.50%
TGT220930C002150002022-09-13 3:39PM EDT215.000.020.000.020.00-21399.22%
TGT220930C002200002022-08-18 11:52AM EDT220.000.100.000.030.00-123109.38%
TGT220930C002250002022-09-13 3:55PM EDT225.000.020.000.020.00-2628110.94%
TGT220930C002300002022-09-07 11:57AM EDT230.000.020.000.010.00-110109.38%
TGT220930C002350002022-09-12 12:12PM EDT235.000.020.000.010.00-821115.63%
TGT220930C002400002022-09-15 3:30PM EDT240.000.010.000.010.00-12121.88%
TGT220930C002450002022-09-13 10:17AM EDT245.000.020.000.010.00-11125.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220930P001000002022-09-01 10:22AM EDT100.000.030.000.010.00--50118.75%
TGT220930P001050002022-09-20 10:14AM EDT105.000.010.000.010.00-876106.25%
TGT220930P001100002022-09-21 10:47AM EDT110.000.010.000.020.00-17398.44%
TGT220930P001150002022-09-02 10:35AM EDT115.000.060.000.020.00-12185.94%
TGT220930P001200002022-09-23 3:46PM EDT120.000.010.010.03-0.01-50.00%693179.69%
TGT220930P001250002022-09-23 3:57PM EDT125.000.040.020.040.00-4614070.70%
TGT220930P001300002022-09-23 3:00PM EDT130.000.130.060.08+0.06+85.71%4899965.23%
TGT220930P001310002022-09-23 2:32PM EDT131.000.130.070.10+0.13-8-64.45%
TGT220930P001320002022-09-23 10:31AM EDT132.000.140.090.11+0.14-1-63.28%
TGT220930P001330002022-09-23 9:57AM EDT133.000.190.110.13+0.19-1-62.31%
TGT220930P001340002022-09-23 11:23AM EDT134.000.180.130.15+0.18-453661.13%
TGT220930P001350002022-09-23 3:55PM EDT135.000.160.150.18-0.01-5.88%11560859.96%
TGT220930P001360002022-09-23 3:01PM EDT136.000.340.180.21+0.34-102358.98%
TGT220930P001370002022-09-23 1:51PM EDT137.000.320.220.25+0.32-382858.11%
TGT220930P001380002022-09-23 3:17PM EDT138.000.370.260.30+0.37-31557.08%
TGT220930P001390002022-09-23 3:25PM EDT139.000.450.320.36+0.45-17430056.35%
TGT220930P001400002022-09-23 3:58PM EDT140.000.420.380.42-0.03-6.67%1,09886755.27%
TGT220930P001410002022-09-23 3:56PM EDT141.000.540.450.50+0.06+12.50%8919054.25%
TGT220930P001420002022-09-23 3:45PM EDT142.000.610.540.600.00-435153.47%
TGT220930P001430002022-09-23 3:56PM EDT143.000.750.650.71+0.08+11.94%565752.64%
TGT220930P001440002022-09-23 2:56PM EDT144.001.360.770.84+0.60+78.95%539651.66%
TGT220930P001450002022-09-23 3:58PM EDT145.001.000.921.000.00-19922150.93%
TGT220930P001460002022-09-23 1:43PM EDT146.001.381.091.18+0.26+23.21%5015750.05%
TGT220930P001470002022-09-23 3:57PM EDT147.001.471.291.39+0.31+26.72%1658750.10%
TGT220930P001480002022-09-23 3:44PM EDT148.001.691.531.63+0.10+6.29%1569149.27%
TGT220930P001490002022-09-23 3:59PM EDT149.001.931.801.91+0.17+9.66%10014148.51%
TGT220930P001500002022-09-23 3:58PM EDT150.002.252.132.23+0.05+2.27%28367947.80%
TGT220930P001525002022-09-23 3:58PM EDT152.503.373.103.25+0.25+8.01%21050546.39%
TGT220930P001550002022-09-23 3:58PM EDT155.004.654.404.55+0.65+16.25%1061,30044.78%
TGT220930P001575002022-09-23 3:55PM EDT157.506.306.006.20+0.45+7.69%8248043.85%
TGT220930P001600002022-09-23 3:55PM EDT160.008.257.808.35+0.35+4.43%3738847.61%
TGT220930P001625002022-09-23 11:47AM EDT162.5012.129.9510.50+2.74+29.21%1148048.63%
TGT220930P001650002022-09-23 3:33PM EDT165.0013.2012.3012.85+1.70+14.78%1573952.15%
TGT220930P001675002022-09-23 2:58PM EDT167.5017.7714.6015.30+3.51+24.61%827557.52%
TGT220930P001700002022-09-23 3:19PM EDT170.0018.5117.1017.90+3.13+20.35%1020667.77%
TGT220930P001725002022-09-22 3:46PM EDT172.5018.5019.6020.450.00-29956.64%
TGT220930P001750002022-09-22 12:10PM EDT175.0021.6222.1022.850.00-31557.42%
TGT220930P001775002022-09-22 2:36PM EDT177.5024.1024.4025.500.00-31859.38%
TGT220930P001800002022-09-16 10:12AM EDT180.0016.7526.9027.900.00-7251.56%
TGT220930P001825002022-09-08 12:35PM EDT182.5013.9029.3530.450.00-12256.25%
TGT220930P001850002022-09-13 9:33AM EDT185.0014.9531.9533.250.00-2188.28%
TGT220930P001900002022-09-21 3:27PM EDT190.0029.0537.0538.100.00-2796.00%
TGT220930P001950002022-08-19 9:58AM EDT195.0024.9330.1031.300.00-100.00%
TGT220930P002000002022-08-12 1:03PM EDT200.0030.6625.8526.800.00--00.00%
TGT220930P002050002022-08-16 2:36PM EDT205.0025.5039.2540.400.00-300.00%