Australia markets closed

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.39-3.40 (-2.24%)
At close: 04:03PM EDT
148.44 +0.05 (+0.03%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT221007C001450002022-09-30 3:10PM EDT145.006.255.555.75-2.35-27.33%5111950.88%
TGT221007C001480002022-09-30 3:57PM EDT148.003.803.703.80-2.15-36.13%24215847.51%
TGT221007C001500002022-09-30 3:57PM EDT150.002.752.712.82-2.05-42.71%42512646.75%
TGT221007C001525002022-09-30 3:26PM EDT152.501.741.711.82-1.76-50.29%34724245.46%
TGT221007C001550002022-09-30 3:59PM EDT155.001.041.021.10-1.21-53.78%30831844.36%
TGT221007C001575002022-09-30 3:28PM EDT157.500.690.570.63-0.79-53.38%44222643.65%
TGT221007C001600002022-09-30 3:59PM EDT160.000.320.300.35-0.66-67.35%45239843.46%
TGT221007C001625002022-09-30 3:47PM EDT162.500.260.160.19-0.30-53.57%20827343.56%
TGT221007C001650002022-09-30 3:37PM EDT165.000.140.090.11-0.18-56.25%10746744.53%
TGT221007C001675002022-09-30 3:56PM EDT167.500.070.050.07-0.16-69.57%2321346.09%
TGT221007C001700002022-09-30 2:27PM EDT170.000.040.030.05-0.09-69.23%12729348.44%
TGT221007C001725002022-09-30 3:43PM EDT172.500.030.020.04-0.07-70.00%4721751.17%
TGT221007C001750002022-09-30 3:45PM EDT175.000.030.010.03-0.03-50.00%534851.17%
TGT221007C001775002022-09-30 3:26PM EDT177.500.020.010.03-0.08-80.00%528054.69%
TGT221007C001800002022-09-30 11:40AM EDT180.000.020.010.03-0.02-50.00%318158.59%
TGT221007C001825002022-09-30 2:45PM EDT182.500.020.000.03-0.01-33.33%2515160.16%
TGT221007C001850002022-09-30 2:27PM EDT185.000.020.000.02-0.01-33.33%214760.94%
TGT221007C001875002022-09-23 3:55PM EDT187.500.030.000.020.00-19164.84%
TGT221007C001900002022-09-30 10:20AM EDT190.000.030.000.02+0.01+50.00%77667.97%
TGT221007C001925002022-09-27 11:53AM EDT192.500.010.000.020.00-124971.88%
TGT221007C001950002022-09-22 1:43PM EDT195.000.030.000.020.00-111775.00%
TGT221007C002000002022-09-30 1:11PM EDT200.000.010.000.020.00-163481.25%
TGT221007C002050002022-09-20 10:37AM EDT205.000.020.000.010.00-216181.25%
TGT221007C002100002022-09-12 12:28PM EDT210.000.090.000.010.00-1124587.50%
TGT221007C002150002022-09-09 9:51AM EDT215.000.050.000.010.00-2413592.19%
TGT221007C002200002022-09-07 3:38PM EDT220.000.050.000.010.00-43016896.88%
TGT221007C002250002022-09-20 9:39AM EDT225.000.020.000.010.00-13103.13%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT221007P001000002022-09-28 9:53AM EDT100.000.010.000.010.00-35100100.00%
TGT221007P001050002022-09-29 11:11AM EDT105.000.010.000.020.00-3210595.31%
TGT221007P001100002022-09-30 11:51AM EDT110.000.020.010.020.00-136385.94%
TGT221007P001150002022-09-30 12:15PM EDT115.000.030.010.03+0.01+50.00%1616377.34%
TGT221007P001200002022-09-30 2:45PM EDT120.000.040.020.040.00-6129668.36%
TGT221007P001250002022-09-30 1:29PM EDT125.000.070.050.07-0.02-22.22%1218962.11%
TGT221007P001300002022-09-30 3:53PM EDT130.000.150.140.16-0.02-11.76%10714057.62%
TGT221007P001350002022-09-30 3:56PM EDT135.000.360.340.37-0.01-2.70%7612652.83%
TGT221007P001400002022-09-30 3:59PM EDT140.000.900.850.89+0.14+18.42%11839849.51%
TGT221007P001450002022-09-30 3:55PM EDT145.001.951.962.07+0.43+28.29%50259846.75%
TGT221007P001480002022-09-30 3:55PM EDT148.003.103.053.20+0.75+31.91%21832944.75%
TGT221007P001490002022-09-30 3:56PM EDT149.003.653.553.65+1.03+39.31%12737143.87%
TGT221007P001500002022-09-30 3:57PM EDT150.004.204.054.20+1.24+41.89%17023343.68%
TGT221007P001525002022-09-30 3:45PM EDT152.504.705.555.75+0.70+17.50%10421342.82%
TGT221007P001550002022-09-30 3:55PM EDT155.007.157.357.55+1.60+28.83%17441741.55%
TGT221007P001575002022-09-30 3:33PM EDT157.508.779.159.85+1.17+15.39%6420646.09%
TGT221007P001600002022-09-30 3:45PM EDT160.0010.5011.2012.10+0.95+9.95%5527747.56%
TGT221007P001625002022-09-30 2:08PM EDT162.5013.3013.6014.60+1.65+14.16%912354.39%
TGT221007P001650002022-09-30 10:51AM EDT165.0014.4016.2516.85+0.86+6.35%2219951.66%
TGT221007P001675002022-09-29 11:10AM EDT167.5015.2218.4019.600.00-120467.19%
TGT221007P001700002022-09-30 1:56PM EDT170.0020.6020.7521.90+6.90+50.36%128365.23%
TGT221007P001725002022-09-27 12:08PM EDT172.5024.5423.5524.600.00-15679.00%
TGT221007P001750002022-09-29 2:37PM EDT175.0023.4025.7527.100.00-21084.67%
TGT221007P001775002022-09-15 11:24AM EDT177.5012.5528.4029.600.00-10090.14%
TGT221007P001800002022-09-19 3:45PM EDT180.0015.8030.8032.300.00-110103.08%
TGT221007P001825002022-09-13 9:57AM EDT182.5012.7033.3534.650.00-90102.83%
TGT221007P001850002022-09-16 3:53PM EDT185.0020.4135.7537.100.00--0105.76%
TGT221007P001875002022-09-07 1:00PM EDT187.5020.0038.0539.950.00--0124.41%