TGT - Target Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230609C000850002023-05-23 2:28PM EDT85.0063.6646.0546.850.00-36249.22%
TGT230609C000900002023-05-17 10:30AM EDT90.0070.7541.1541.850.00--0220.70%
TGT230609C001100002023-05-31 1:59PM EDT110.0022.3021.3021.700.00--10098.63%
TGT230609C001120002023-06-01 1:02PM EDT112.0018.4019.1519.850.00--2107.42%
TGT230609C001140002023-06-05 9:32AM EDT114.0018.6117.4017.850.00-1664.06%
TGT230609C001150002023-05-26 11:02AM EDT115.0024.7516.1516.750.00-1183.59%
TGT230609C001170002023-05-31 1:41PM EDT117.0015.6514.4514.800.00--153.13%
TGT230609C001190002023-06-05 12:00PM EDT119.0011.7012.1012.600.00-40140.00%
TGT230609C001200002023-06-07 12:11PM EDT120.0011.8011.4511.70-0.35-2.88%233456.25%
TGT230609C001210002023-06-07 9:50AM EDT121.0010.9510.2010.65+1.35+14.06%1110845.51%
TGT230609C001220002023-06-05 11:47AM EDT122.008.409.459.650.00-2341.80%
TGT230609C001230002023-06-07 9:52AM EDT123.009.028.258.65+1.32+17.14%69837.89%
TGT230609C001240002023-06-06 2:47PM EDT124.008.357.207.750.00-844643.16%
TGT230609C001250002023-06-06 1:58PM EDT125.006.706.406.70-0.40-5.63%210035.06%
TGT230609C001260002023-06-07 10:44AM EDT126.005.305.505.70-0.30-5.36%124230.66%
TGT230609C001270002023-06-07 11:04AM EDT127.004.404.604.75-1.35-23.48%712129.10%
TGT230609C001280002023-06-07 11:20AM EDT128.003.803.603.85-1.18-23.69%527928.47%
TGT230609C001290002023-06-07 12:36PM EDT129.003.102.812.95-1.10-26.19%2437026.07%
TGT230609C001300002023-06-07 12:25PM EDT130.002.482.082.16-0.91-26.84%1021,19025.05%
TGT230609C001310002023-06-07 12:40PM EDT131.001.691.451.51-0.78-31.58%2191,22024.85%
TGT230609C001320002023-06-07 12:54PM EDT132.000.980.960.99-0.87-47.03%1,39996824.66%
TGT230609C001330002023-06-07 12:53PM EDT133.000.620.600.62-0.73-54.07%1,0742,08624.81%
TGT230609C001340002023-06-07 12:53PM EDT134.000.360.340.36-0.58-61.70%9531,12024.85%
TGT230609C001350002023-06-07 12:51PM EDT135.000.210.200.22-0.40-65.57%1,1182,65125.83%
TGT230609C001360002023-06-07 12:47PM EDT136.000.140.120.14-0.25-64.10%3371,72027.15%
TGT230609C001370002023-06-07 12:26PM EDT137.000.110.080.09-0.15-57.69%3071,07528.52%
TGT230609C001380002023-06-07 12:04PM EDT138.000.070.060.07-0.11-61.11%3531,35730.86%
TGT230609C001390002023-06-07 12:41PM EDT139.000.050.040.05-0.08-61.54%4175132.62%
TGT230609C001400002023-06-07 12:33PM EDT140.000.030.030.04-0.06-66.67%1341,61034.77%
TGT230609C001410002023-06-07 11:51AM EDT141.000.030.020.03-0.04-57.14%2422336.33%
TGT230609C001420002023-06-07 11:58AM EDT142.000.030.020.03-0.02-40.00%839539.45%
TGT230609C001430002023-06-07 12:35PM EDT143.000.020.010.03-0.01-33.33%724542.58%
TGT230609C001440002023-06-07 11:14AM EDT144.000.010.010.02-0.03-75.00%2131142.97%
TGT230609C001450002023-06-07 11:09AM EDT145.000.020.010.02-0.01-33.33%1353446.09%
TGT230609C001460002023-06-07 9:49AM EDT146.000.020.010.020.00-131648.83%
TGT230609C001470002023-06-05 12:08PM EDT147.000.050.000.020.00-11530751.56%
TGT230609C001480002023-06-07 12:26PM EDT148.000.020.000.010.00-1501,20050.00%
TGT230609C001490002023-06-07 11:06AM EDT149.000.010.000.020.00-1220153.13%
TGT230609C001500002023-06-07 11:16AM EDT150.000.010.000.01-0.01-50.00%1471,44251.56%
TGT230609C001525002023-06-05 3:22PM EDT152.500.010.000.010.00-5022956.25%
TGT230609C001550002023-06-06 11:05AM EDT155.000.010.000.010.00-21,05562.50%
TGT230609C001575002023-06-06 10:28AM EDT157.500.010.000.010.00-327868.75%
TGT230609C001600002023-06-07 9:48AM EDT160.000.010.000.010.00-11,01175.00%
TGT230609C001625002023-06-02 10:18AM EDT162.500.010.000.010.00-124278.13%
TGT230609C001650002023-06-05 10:18AM EDT165.000.010.000.010.00-20040484.38%
TGT230609C001675002023-05-31 11:23AM EDT167.500.020.000.010.00-145390.63%
TGT230609C001700002023-06-06 3:49PM EDT170.000.010.000.010.00-160793.75%
TGT230609C001725002023-06-05 9:34AM EDT172.500.010.000.010.00-17298.44%
TGT230609C001750002023-06-05 3:56PM EDT175.000.020.000.010.00-1262103.13%
TGT230609C001800002023-05-26 3:37PM EDT180.000.010.000.010.00-1212112.50%
TGT230609C001850002023-05-25 12:14PM EDT185.000.050.000.010.00-152121.88%
TGT230609C001900002023-05-30 9:53AM EDT190.000.010.000.010.00-420131.25%
TGT230609C001950002023-05-31 10:37AM EDT195.000.010.000.010.00-250257137.50%
TGT230609C002000002023-05-25 12:14PM EDT200.000.020.000.010.00-125146.88%
TGT230609C002050002023-05-15 2:46PM EDT205.000.050.000.010.00-2001156.25%
TGT230609C002100002023-05-15 1:54PM EDT210.000.030.000.010.00--0162.50%
TGT230609C002300002023-05-01 9:30AM EDT230.000.070.000.010.00--1190.63%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230609P000750002023-05-30 12:16PM EDT75.000.010.000.010.00-5162200.00%
TGT230609P000800002023-06-02 9:35AM EDT80.000.010.000.010.00-525181.25%
TGT230609P000850002023-05-30 3:00PM EDT85.000.020.000.010.00--58156.25%
TGT230609P000900002023-06-06 10:30AM EDT90.000.010.000.010.00-20187137.50%
TGT230609P000950002023-06-02 9:36AM EDT95.000.020.000.010.00-8106118.75%
TGT230609P001000002023-06-07 9:44AM EDT100.000.010.000.010.00-1782103.13%
TGT230609P001050002023-06-07 12:11PM EDT105.000.010.000.010.00-218484.38%
TGT230609P001100002023-06-07 9:42AM EDT110.000.010.000.010.00-488068.75%
TGT230609P001110002023-06-05 10:59AM EDT111.000.020.000.010.00-20127265.63%
TGT230609P001120002023-06-05 2:48PM EDT112.000.010.000.010.00-155162.50%
TGT230609P001130002023-06-06 3:37PM EDT113.000.010.000.010.00-9726259.38%
TGT230609P001140002023-06-06 2:08PM EDT114.000.010.000.010.00-627056.25%
TGT230609P001150002023-06-06 3:34PM EDT115.000.010.000.010.00-2121,10453.13%
TGT230609P001160002023-06-07 10:23AM EDT116.000.010.000.01-0.01-50.00%260250.00%
TGT230609P001170002023-06-06 3:21PM EDT117.000.010.000.010.00-549050.78%
TGT230609P001180002023-06-07 9:58AM EDT118.000.010.000.010.00-237847.66%
TGT230609P001190002023-06-07 12:18PM EDT119.000.010.000.02-0.02-66.67%9798548.44%
TGT230609P001200002023-06-07 12:49PM EDT120.000.010.010.02-0.01-50.00%2222,21644.53%
TGT230609P001210002023-06-07 10:33AM EDT121.000.020.010.02-0.01-33.33%429041.41%
TGT230609P001220002023-06-07 11:49AM EDT122.000.020.020.03-0.01-33.33%4471139.84%
TGT230609P001230002023-06-07 12:42PM EDT123.000.030.020.03-0.01-25.00%5576436.33%
TGT230609P001240002023-06-07 12:34PM EDT124.000.030.030.04-0.02-40.00%6346833.99%
TGT230609P001250002023-06-07 12:42PM EDT125.000.050.050.06-0.03-37.50%2682,38032.42%
TGT230609P001260002023-06-07 12:40PM EDT126.000.070.080.09-0.03-30.00%2001,73530.66%
TGT230609P001270002023-06-07 12:47PM EDT127.000.110.120.14-0.05-31.25%3311,51629.10%
TGT230609P001280002023-06-07 12:42PM EDT128.000.180.210.23-0.05-21.74%5561,20528.08%
TGT230609P001290002023-06-07 12:54PM EDT129.000.380.360.39+0.06+18.75%50490427.54%
TGT230609P001300002023-06-07 12:49PM EDT130.000.580.600.65+0.08+16.00%1,7201,89127.49%
TGT230609P001310002023-06-07 12:50PM EDT131.000.930.961.00+0.18+24.00%6172,91527.00%
TGT230609P001320002023-06-07 12:50PM EDT132.001.431.461.51+0.32+28.83%3013,17227.39%
TGT230609P001330002023-06-07 12:09PM EDT133.002.002.052.13+0.44+28.21%6159627.59%
TGT230609P001340002023-06-07 11:30AM EDT134.002.692.782.92+0.54+25.12%1449929.49%
TGT230609P001350002023-06-07 11:21AM EDT135.003.653.603.80+0.93+34.19%131,47832.13%
TGT230609P001360002023-06-07 11:26AM EDT136.004.604.504.70+0.87+23.32%962434.28%
TGT230609P001370002023-06-07 9:39AM EDT137.005.505.455.70+1.05+23.60%1145139.26%
TGT230609P001380002023-06-07 9:39AM EDT138.006.606.356.75-0.15-2.22%414346.09%
TGT230609P001390002023-06-06 1:03PM EDT139.007.407.257.850.00-317754.79%
TGT230609P001400002023-06-07 11:34AM EDT140.008.228.458.65+0.82+11.08%526550.78%
TGT230609P001410002023-06-06 3:58PM EDT141.008.309.259.600.00-756452.34%
TGT230609P001420002023-06-07 12:46PM EDT142.0010.2310.3010.65+0.92+9.88%64859.18%
TGT230609P001430002023-06-06 9:42AM EDT143.0012.4711.2011.700.00-11566.02%
TGT230609P001440002023-06-06 1:20PM EDT144.0011.7012.2512.70-0.90-7.14%51053.71%
TGT230609P001450002023-06-06 9:33AM EDT145.0014.7013.2013.650.00-1971.19%
TGT230609P001460002023-06-06 10:00AM EDT146.0015.3914.4514.650.00-2267.77%
TGT230609P001470002023-05-31 12:07PM EDT147.0014.2515.2015.650.00-4055.47%
TGT230609P001480002023-06-06 3:09PM EDT148.0015.4016.4516.650.00-1274.80%
TGT230609P001490002023-06-01 1:04PM EDT149.0018.6017.4517.750.00-1082.42%
TGT230609P001500002023-06-07 10:44AM EDT150.0019.0018.4518.65+1.65+9.51%4181.54%
TGT230609P001525002023-06-02 9:33AM EDT152.5021.5520.7521.600.00-10100.29%
TGT230609P001550002023-06-06 10:17AM EDT155.0024.2823.2523.650.00-10083.59%
TGT230609P001600002023-06-01 9:33AM EDT160.0031.3028.1528.900.00-40109.77%
TGT230609P001650002023-05-22 9:54AM EDT165.0014.8433.1534.050.00-10133.20%
TGT230609P001700002023-05-19 1:05PM EDT170.0018.2838.2538.900.00-10144.14%
TGT230609P001750002023-05-23 10:01AM EDT175.0024.4543.2043.900.00--0153.91%
TGT230609P001775002023-05-26 9:57AM EDT177.5039.2545.6546.450.00-10160.16%
TGT230609P001800002023-05-17 11:07AM EDT180.0017.7048.1048.950.00--0162.11%
TGT230609P001850002023-05-30 9:35AM EDT185.0047.8053.1553.900.00--0174.22%
TGT230609P002050002023-05-18 10:10AM EDT205.0046.5073.2073.900.00-10221.88%
TGT230609P002150002023-05-31 10:18AM EDT215.0080.1583.2583.950.00--0250.98%