Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.76-4.26 (-2.35%)
At close: 04:02PM EST
176.70 -0.06 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230210C001350002023-01-26 10:22AM EST135.0030.7841.5042.550.00-11104.00%
TGT230210C001400002023-02-02 12:59PM EST140.0040.8836.6537.500.00-1194.92%
TGT230210C001430002022-12-30 12:11PM EST143.0010.0025.4526.400.00-660.00%
TGT230210C001450002023-02-02 12:50PM EST145.0035.5531.6032.450.00-1180.27%
TGT230210C001480002023-02-01 3:50PM EST148.0029.1028.4529.500.00-112270.51%
TGT230210C001490002023-02-01 11:43AM EST149.0023.2027.5028.550.00-1870.90%
TGT230210C001500002023-02-03 12:10PM EST150.0027.8826.7027.35+7.23+35.01%253468.65%
TGT230210C001525002023-02-02 2:26PM EST152.5025.6124.2024.95-2.86-10.05%25665.14%
TGT230210C001550002023-02-03 3:57PM EST155.0022.1921.7522.45-3.81-14.65%161,77460.21%
TGT230210C001575002023-02-03 3:20PM EST157.5019.7819.2519.95-2.34-10.58%47954.30%
TGT230210C001600002023-02-03 3:51PM EST160.0017.0516.8017.40-4.05-19.19%631156.64%
TGT230210C001625002023-02-03 2:34PM EST162.5014.0014.3514.90-4.16-22.91%1724550.05%
TGT230210C001650002023-02-03 2:59PM EST165.0011.7311.9012.55-3.96-25.24%4029946.29%
TGT230210C001675002023-02-03 2:56PM EST167.509.529.6010.05-3.86-28.85%3422039.16%
TGT230210C001700002023-02-03 3:06PM EST170.007.067.357.75-3.74-34.63%15245134.82%
TGT230210C001725002023-02-03 3:50PM EST172.505.465.355.55-2.98-35.31%2448030.49%
TGT230210C001750002023-02-03 3:54PM EST175.003.703.653.75-3.35-47.52%37454928.64%
TGT230210C001775002023-02-03 3:53PM EST177.502.362.242.36-2.89-55.05%24729627.74%
TGT230210C001800002023-02-03 3:58PM EST180.001.351.261.36-1.75-56.45%50629627.12%
TGT230210C001825002023-02-03 3:52PM EST182.500.750.680.74-1.60-68.09%6301,06627.10%
TGT230210C001850002023-02-03 3:59PM EST185.000.370.360.40-0.85-69.67%14512927.74%
TGT230210C001875002023-02-03 3:44PM EST187.500.250.200.23-0.55-68.75%27215729.00%
TGT230210C001900002023-02-03 3:40PM EST190.000.150.110.14-0.29-65.91%1175130.57%
TGT230210C001925002023-02-03 3:33PM EST192.500.100.070.09-0.20-66.67%323232.32%
TGT230210C001950002023-02-03 3:52PM EST195.000.060.040.06-0.13-68.42%375334.18%
TGT230210C002000002023-02-03 3:59PM EST200.000.020.020.03-0.05-71.43%2011037.89%
TGT230210C002050002023-02-02 12:14PM EST205.000.040.010.020.00-28342.19%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230210P000900002023-01-20 10:24AM EST90.000.010.000.010.00-100100150.00%
TGT230210P000950002023-01-20 10:34AM EST95.000.010.000.010.00-200200140.63%
TGT230210P001000002023-01-23 3:21PM EST100.000.010.000.010.00-200243131.25%
TGT230210P001050002023-01-23 3:22PM EST105.000.010.000.010.00-200212118.75%
TGT230210P001100002023-01-23 3:21PM EST110.000.010.000.010.00--24109.38%
TGT230210P001150002023-01-19 12:58PM EST115.000.030.000.010.00-8198.44%
TGT230210P001200002023-01-25 12:00PM EST120.000.020.000.060.00-615107.03%
TGT230210P001250002023-01-30 3:57PM EST125.000.010.000.010.00-185481.25%
TGT230210P001300002023-01-20 1:33PM EST130.000.080.000.020.00-51378.13%
TGT230210P001340002023-01-23 1:23PM EST134.000.080.000.020.00-5970.31%
TGT230210P001350002023-01-30 2:46PM EST135.000.040.000.020.00-223868.75%
TGT230210P001360002023-02-03 9:45AM EST136.000.010.000.02-0.08-88.89%1567.19%
TGT230210P001370002023-01-25 11:15AM EST137.000.140.000.020.00-62665.63%
TGT230210P001380002023-01-20 12:57PM EST138.000.170.000.020.00-3764.06%
TGT230210P001390002023-01-30 2:00PM EST139.000.040.000.060.00-81669.53%
TGT230210P001400002023-02-02 9:44AM EST140.000.020.010.020.00-213062.50%
TGT230210P001410002023-02-01 3:03PM EST141.000.020.000.050.00-53664.06%
TGT230210P001420002023-02-03 9:45AM EST142.000.010.000.03-0.01-50.00%105659.38%
TGT230210P001430002023-02-03 9:44AM EST143.000.020.000.03-0.03-60.00%4957.81%
TGT230210P001440002023-02-03 9:45AM EST144.000.020.010.03-0.37-94.87%3757.42%
TGT230210P001450002023-02-03 12:50PM EST145.000.020.020.03-0.05-71.43%119357.03%
TGT230210P001460002023-02-01 2:08PM EST146.000.060.020.030.00-44955.47%
TGT230210P001470002023-02-02 11:28AM EST147.000.020.020.040.00-102454.69%
TGT230210P001480002023-02-03 11:39AM EST148.000.030.020.04-0.02-40.00%107152.73%
TGT230210P001490002023-02-03 2:21PM EST149.000.030.030.040.00-26651.95%
TGT230210P001500002023-02-03 3:51PM EST150.000.040.030.05-0.01-20.00%20113351.17%
TGT230210P001525002023-02-03 3:51PM EST152.500.050.040.05-0.01-16.67%11512648.05%
TGT230210P001550002023-02-03 3:52PM EST155.000.060.050.07+0.01+20.00%1319945.51%
TGT230210P001575002023-02-03 3:59PM EST157.500.080.070.090.00-9827342.29%
TGT230210P001600002023-02-03 3:54PM EST160.000.100.100.12-0.01-9.09%16875439.26%
TGT230210P001625002023-02-03 2:48PM EST162.500.170.140.17+0.04+30.77%3923036.43%
TGT230210P001650002023-02-03 3:46PM EST165.000.230.210.23+0.04+21.05%1,18035233.15%
TGT230210P001675002023-02-03 3:12PM EST167.500.400.340.38+0.14+53.85%5018031.20%
TGT230210P001700002023-02-03 3:59PM EST170.000.620.590.65+0.22+55.00%75865529.61%
TGT230210P001725002023-02-03 3:58PM EST172.501.051.011.08+0.46+77.97%39916727.88%
TGT230210P001750002023-02-03 3:56PM EST175.001.691.741.82+0.64+60.95%46325126.83%
TGT230210P001800002023-02-03 2:53PM EST180.004.604.354.50+2.16+88.52%15142425.98%
TGT230210P001850002023-02-03 12:46PM EST185.007.508.308.70+1.25+20.00%41428.91%