Tapestry, Inc. (TPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116C00015000 | 2024-03-20 9:51AM EDT | 15.00 | 31.40 | 23.40 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPR260116C00017500 | 2024-01-04 11:44AM EDT | 17.50 | 20.00 | 20.00 | 23.50 | 0.00 | - | 1 | 8 | 0.00% |
| TPR260116C00020000 | 2024-04-25 9:34AM EDT | 20.00 | 20.00 | 22.20 | 24.30 | 0.00 | - | 1 | 153 | 61.35% |
| TPR260116C00022500 | 2024-02-07 1:01PM EDT | 22.50 | 18.75 | 23.20 | 27.80 | 0.00 | - | 1 | 181 | 87.26% |
| TPR260116C00025000 | 2024-05-09 9:32AM EDT | 25.00 | 14.40 | 18.10 | 18.70 | 0.00 | - | 1 | 5 | 40.98% |
| TPR260116C00027500 | 2024-05-02 10:01AM EDT | 27.50 | 13.90 | 16.20 | 16.70 | 0.00 | - | 1 | 24 | 39.72% |
| TPR260116C00030000 | 2024-05-03 9:49AM EDT | 30.00 | 12.30 | 14.40 | 14.80 | 0.00 | - | 9 | 158 | 38.51% |
| TPR260116C00032500 | 2024-05-13 9:50AM EDT | 32.50 | 11.70 | 12.70 | 13.50 | 0.00 | - | 1 | 113 | 40.42% |
| TPR260116C00035000 | 2024-05-17 12:36PM EDT | 35.00 | 11.75 | 10.60 | 11.70 | 0.00 | - | 1 | 93 | 38.31% |
| TPR260116C00037500 | 2024-05-17 2:46PM EDT | 37.50 | 9.98 | 9.70 | 10.10 | 0.00 | - | 3 | 42 | 36.84% |
| TPR260116C00040000 | 2024-05-23 9:30AM EDT | 40.00 | 8.00 | 8.40 | 9.80 | 0.00 | - | 5 | 85 | 41.27% |
| TPR260116C00042500 | 2024-05-20 12:54PM EDT | 42.50 | 7.50 | 7.20 | 7.60 | 0.00 | - | 2 | 98 | 35.74% |
| TPR260116C00045000 | 2024-05-17 12:14PM EDT | 45.00 | 6.56 | 5.50 | 6.50 | 0.00 | - | 1 | 189 | 35.06% |
| TPR260116C00047500 | 2024-05-08 9:59AM EDT | 47.50 | 5.10 | 5.20 | 5.60 | +1.30 | +34.21% | 4 | 179 | 34.79% |
| TPR260116C00050000 | 2024-05-21 10:19AM EDT | 50.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 4 | 184 | 34.49% |
| TPR260116C00052500 | 2024-05-16 10:59AM EDT | 52.50 | 4.10 | 3.70 | 4.00 | 0.00 | - | 5 | 88 | 33.73% |
| TPR260116C00055000 | 2024-05-13 10:07AM EDT | 55.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 11 | 39 | 33.50% |
| TPR260116C00057500 | 2024-04-05 1:08PM EDT | 57.50 | 3.78 | 2.00 | 2.20 | 0.00 | - | 1 | 19 | 29.59% |
| TPR260116C00060000 | 2024-04-25 3:45PM EDT | 60.00 | 1.95 | 2.10 | 2.40 | 0.00 | - | 1 | 11 | 32.86% |
| TPR260116C00065000 | 2024-05-09 9:32AM EDT | 65.00 | 0.90 | 1.45 | 1.70 | 0.00 | - | 2 | 2,005 | 32.50% |
| TPR260116C00070000 | 2024-05-08 10:32AM EDT | 70.00 | 0.80 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 32.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116P00015000 | 2024-01-18 1:16PM EDT | 15.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 41 | 74 | 55.32% |
| TPR260116P00017500 | 2024-02-20 10:44AM EDT | 17.50 | 0.33 | 0.20 | 1.70 | 0.00 | - | 3 | 116 | 55.30% |
| TPR260116P00020000 | 2024-01-23 11:00AM EDT | 20.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 2 | 2 | 47.36% |
| TPR260116P00022500 | 2024-04-23 12:45PM EDT | 22.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| TPR260116P00025000 | 2024-05-23 1:00PM EDT | 25.00 | 1.15 | 1.00 | 2.05 | 0.00 | - | 1 | 33 | 47.28% |
| TPR260116P00027500 | 2024-05-17 12:38PM EDT | 27.50 | 1.45 | 1.40 | 1.65 | 0.00 | - | 1 | 16 | 37.61% |
| TPR260116P00030000 | 2024-05-21 12:02PM EDT | 30.00 | 2.10 | 1.90 | 3.20 | 0.00 | - | 1 | 33 | 43.47% |
| TPR260116P00032500 | 2024-05-23 12:59PM EDT | 32.50 | 2.80 | 2.55 | 4.70 | 0.00 | - | 2 | 182 | 46.57% |
| TPR260116P00035000 | 2024-05-24 2:28PM EDT | 35.00 | 3.40 | 3.30 | 3.60 | -0.10 | -2.86% | 1 | 79 | 33.80% |
| TPR260116P00037500 | 2024-05-21 11:53AM EDT | 37.50 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 58 | 32.70% |
| TPR260116P00040000 | 2024-05-21 10:46AM EDT | 40.00 | 5.40 | 5.20 | 5.50 | 0.00 | - | 1 | 26 | 31.48% |
| TPR260116P00042500 | 2024-04-05 1:34PM EDT | 42.50 | 7.00 | 8.00 | 8.30 | 0.00 | - | 1 | 14 | 38.15% |
| TPR260116P00045000 | 2024-04-12 9:49AM EDT | 45.00 | 8.70 | 6.50 | 9.20 | 0.00 | - | 8 | 7 | 35.10% |
| TPR260116P00047500 | 2024-03-15 11:01AM EDT | 47.50 | 7.25 | 9.20 | 10.90 | 0.00 | - | 10 | 26 | 35.29% |
| TPR260116P00050000 | 2024-03-04 4:27PM EDT | 50.00 | 9.10 | 8.10 | 10.30 | 0.00 | - | 3 | 7 | 24.00% |
| TPR260116P00052500 | 2024-05-08 10:43AM EDT | 52.50 | 12.60 | 12.40 | 12.70 | -2.50 | -16.56% | 1 | 7 | 26.36% |
| TPR260116P00055000 | 2024-05-03 12:19PM EDT | 55.00 | 16.82 | 14.20 | 15.90 | 0.00 | - | 1 | 12 | 32.53% |
| TPR260116P00057500 | 2024-04-25 10:39AM EDT | 57.50 | 19.00 | 16.10 | 16.60 | 0.00 | - | 1 | 3 | 24.92% |
| TPR260116P00060000 | 2024-03-18 9:48AM EDT | 60.00 | 15.80 | 17.60 | 20.60 | 0.00 | - | 1 | 3 | 35.63% |
© 2024 Yahoo. All rights reserved.