Australia markets close in 7 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
212.18+0.47 (+0.22%)
At close: 04:04PM EST
212.60 +0.42 (+0.20%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220128C001700002022-01-24 2:27PM EST170.0045.6540.9043.950.00--1223.05%
TGT220128C001750002022-01-18 12:11AM EST175.0051.3035.8038.900.00--2186.33%
TGT220128C001800002022-01-24 2:18PM EST180.0036.4530.9534.050.00-12182.03%
TGT220128C001850002022-01-14 1:04PM EST185.0033.7925.7529.250.00-11156.84%
TGT220128C001900002022-01-24 2:18PM EST190.0026.7020.7524.150.00-28127.15%
TGT220128C002000002022-01-26 11:16AM EST200.0016.0010.9014.200.00-13083.69%
TGT220128C002025002022-01-27 3:13PM EST202.509.509.0011.40+0.40+4.40%11177.44%
TGT220128C002050002022-01-27 2:24PM EST205.008.207.458.10+0.15+1.86%83065.63%
TGT220128C002075002022-01-27 2:24PM EST207.506.005.105.80+0.05+0.84%292455.32%
TGT220128C002100002022-01-27 2:53PM EST210.003.453.353.60-0.35-9.21%152850.29%
TGT220128C002125002022-01-27 3:59PM EST212.501.761.641.78-0.94-34.81%12616243.65%
TGT220128C002150002022-01-27 3:59PM EST215.000.740.650.84-0.86-53.75%20536343.31%
TGT220128C002175002022-01-27 3:49PM EST217.500.330.220.34-0.53-61.63%27527543.36%
TGT220128C002200002022-01-27 3:44PM EST220.000.110.060.14-0.29-72.50%35185445.22%
TGT220128C002225002022-01-27 3:55PM EST222.500.080.020.15-0.18-69.23%45151750.78%
TGT220128C002250002022-01-27 1:52PM EST225.000.030.020.05-0.07-70.00%31380252.34%
TGT220128C002275002022-01-27 3:27PM EST227.500.020.010.08-0.02-50.00%6526262.89%
TGT220128C002300002022-01-27 3:39PM EST230.000.020.000.01-0.01-33.33%4668954.69%
TGT220128C002325002022-01-27 2:59PM EST232.500.010.010.03-0.02-66.67%960071.88%
TGT220128C002350002022-01-27 3:53PM EST235.000.020.000.020.00-531,05873.44%
TGT220128C002375002022-01-27 12:06PM EST237.500.020.000.01-0.01-33.33%211475.00%
TGT220128C002400002022-01-27 3:53PM EST240.000.010.000.01-0.01-50.00%351,81481.25%
TGT220128C002425002022-01-27 12:35PM EST242.500.020.000.03-0.02-50.00%256896.88%
TGT220128C002450002022-01-27 11:08AM EST245.000.030.000.01-0.04-57.14%532893.75%
TGT220128C002475002022-01-24 9:57AM EST247.500.050.000.020.00-13106.25%
TGT220128C002500002022-01-27 9:32AM EST250.000.020.000.020.00-6356112.50%
TGT220128C002525002022-01-21 2:21PM EST252.500.050.000.020.00-283118.75%
TGT220128C002550002022-01-27 12:16PM EST255.000.020.000.020.00-196123.44%
TGT220128C002600002022-01-27 1:48PM EST260.000.030.000.05+0.02+200.00%40128148.44%
TGT220128C002650002022-01-25 12:35PM EST265.000.010.000.010.00-133137.50%
TGT220128C002700002022-01-27 1:52PM EST270.000.050.000.02+0.03+150.00%2047156.25%
TGT220128C002750002022-01-24 9:41AM EST275.000.010.000.060.00-1523187.50%
TGT220128C002800002022-01-19 10:44AM EST280.000.020.000.060.00-6162198.44%
TGT220128C002850002022-01-21 11:35AM EST285.000.020.000.070.00-1565213.28%
TGT220128C002900002022-01-18 12:11AM EST290.000.040.000.070.00-4020224.22%
TGT220128C002950002022-01-10 3:36PM EST295.000.040.000.070.00-20060235.16%
TGT220128C003000002022-01-25 11:55AM EST300.000.050.000.070.00-152245.31%
TGT220128C003050002022-01-25 11:55AM EST305.000.040.000.070.00-149256.25%
TGT220128C003100002022-01-18 3:58PM EST310.000.020.000.070.00-851265.63%
TGT220128C003150002022-01-18 3:57PM EST315.000.010.000.050.00--60267.19%
TGT220128C003250002022-01-07 12:41PM EST325.000.040.000.070.00-3030295.31%
TGT220128C003300002022-01-07 12:44PM EST330.000.040.000.070.00-9050304.69%
TGT220128C003350002022-01-25 11:55AM EST335.000.040.000.070.00-129314.06%
TGT220128C003400002022-01-25 2:31PM EST340.000.010.000.070.00-9241321.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220128P001500002022-01-24 2:32PM EST150.000.040.000.070.00-5747254.69%
TGT220128P001550002022-01-26 10:58AM EST155.000.020.000.020.00-2166206.25%
TGT220128P001600002022-01-25 1:49PM EST160.000.050.000.020.00-110119187.50%
TGT220128P001650002022-01-27 1:56PM EST165.000.010.000.01-0.02-66.67%44211156.25%
TGT220128P001700002022-01-27 3:07PM EST170.000.010.000.01-0.04-80.00%19344140.63%
TGT220128P001750002022-01-27 10:05AM EST175.000.030.000.03-0.03-50.00%139137.50%
TGT220128P001800002022-01-26 11:43AM EST180.000.030.010.08-0.02-40.00%1889134.38%
TGT220128P001850002022-01-26 3:11PM EST185.000.140.010.250.00-5136133.59%
TGT220128P001900002022-01-27 3:39PM EST190.000.100.020.09-0.09-47.37%811197.27%
TGT220128P001950002022-01-27 11:17AM EST195.000.080.030.64-0.27-77.14%8425107.52%
TGT220128P002000002022-01-27 3:59PM EST200.000.220.190.28-0.34-60.71%4629575.10%
TGT220128P002025002022-01-27 12:46PM EST202.500.320.270.42-0.38-54.29%2313168.95%
TGT220128P002050002022-01-27 2:55PM EST205.000.530.360.54-0.50-48.54%1552059.86%
TGT220128P002075002022-01-27 3:52PM EST207.500.400.590.83-1.21-75.16%2731753.47%
TGT220128P002100002022-01-27 3:53PM EST210.001.051.021.34-1.36-56.43%1251,19951.37%
TGT220128P002125002022-01-27 3:59PM EST212.501.851.852.12-1.45-43.94%21127444.09%
TGT220128P002150002022-01-27 3:48PM EST215.003.503.403.95-1.50-30.00%2021,06050.83%
TGT220128P002175002022-01-27 3:13PM EST217.505.885.305.85-0.62-9.54%7029850.39%
TGT220128P002200002022-01-27 2:45PM EST220.007.197.458.20-1.13-13.58%7889458.30%
TGT220128P002225002022-01-27 3:52PM EST222.5010.5010.0011.40-0.75-6.67%1614970.70%
TGT220128P002250002022-01-27 2:56PM EST225.0012.1712.5513.25-0.85-6.53%10370759.77%
TGT220128P002275002022-01-27 3:16PM EST227.5016.0013.8515.80+0.03+0.19%3314399.51%
TGT220128P002300002022-01-27 2:56PM EST230.0017.8017.4018.30-0.17-0.95%6119067.58%
TGT220128P002325002022-01-27 3:28PM EST232.5020.3219.5520.50+0.32+1.60%123799.02%
TGT220128P002350002022-01-27 2:42PM EST235.0021.8022.2023.15+1.98+9.99%24155121.88%
TGT220128P002375002022-01-26 3:01PM EST237.5023.7523.6526.500.00-110179.39%
TGT220128P002400002022-01-27 11:22AM EST240.0024.4526.0029.20-4.90-16.70%521199.66%
TGT220128P002425002022-01-26 11:54AM EST242.5028.4028.8531.65+1.95+7.37%10208.89%
TGT220128P002450002022-01-25 1:28PM EST245.0030.8031.0534.400.00-44231.06%
TGT220128P002500002022-01-25 1:28PM EST250.0036.0036.3039.100.00-42239.06%
TGT220128P002525002022-01-18 12:11AM EST252.5033.5238.6041.800.00-10259.08%
TGT220128P002550002022-01-27 10:39AM EST255.0041.2040.7544.60+2.49+6.43%10283.30%
TGT220128P002600002022-01-25 11:59AM EST260.0046.1545.9049.450.00-10296.88%
TGT220128P002800002022-01-19 9:31AM EST280.0057.4566.0569.350.00--0365.72%
TGT220128P003050002022-01-24 9:31AM EST305.0088.6091.1594.300.00--0442.97%
TGT220128P003250002022-01-24 3:33PM EST325.00106.55111.15114.300.00--0500.00%
TGT220128P003300002022-01-25 9:41AM EST330.00113.50116.10119.300.00--0513.38%
TGT220128P003350002022-01-26 6:32PM EST335.00115.20121.15124.350.00---530.08%
TGT220128P003400002022-01-20 11:34AM EST340.00111.20126.30129.050.00--0520.31%