Australia markets close in 5 hours 42 minutes

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.43+1.06 (+2.76%)
At close: 4:00PM EDT

39.32 -0.11 (-0.28%)
After hours: 7:27PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210521C000225002021-04-19 11:33AM EDT22.5016.1514.8019.400.00-50114.06%
TPX210521C000250002021-04-19 12:14AM EDT25.0014.2012.7016.800.00--4109.57%
TPX210521C000300002021-04-08 11:25AM EDT30.009.408.7010.600.00-11066.31%
TPX210521C000325002021-04-09 2:31PM EDT32.506.706.608.400.00-126167.19%
TPX210521C000350002021-04-21 1:23PM EDT35.004.504.805.70+0.66+17.19%114356.89%
TPX210521C000375002021-04-21 3:51PM EDT37.503.303.103.30+1.02+44.74%3991650.10%
TPX210521C000400002021-04-21 3:59PM EDT40.001.851.801.85+0.60+48.00%10,1441,45346.78%
TPX210521C000425002021-04-21 3:59PM EDT42.501.050.851.05+0.35+50.00%2116248.34%
TPX210521C000450002021-04-21 3:36PM EDT45.000.400.450.50+0.08+25.00%2,0519547.36%
TPX210521C000475002021-04-21 3:04PM EDT47.500.200.000.95+0.05+33.33%23958.06%
TPX210521C000500002021-04-16 2:31PM EDT50.000.080.001.450.00-17677.78%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210521P000250002021-03-29 11:07AM EDT25.000.130.004.300.00-1011200.68%
TPX210521P000275002021-04-21 11:09AM EDT27.500.080.001.25-0.02-20.00%29108.79%
TPX210521P000300002021-04-21 11:01AM EDT30.000.100.000.50-0.01-9.09%452968.36%
TPX210521P000325002021-04-21 11:09AM EDT32.500.270.151.10+0.01+3.85%21869.43%
TPX210521P000350002021-04-21 3:49PM EDT35.000.570.300.75-0.17-22.97%208954.69%
TPX210521P000375002021-04-21 2:09PM EDT37.501.401.001.40+0.21+17.65%1,05824250.83%
TPX210521P000400002021-04-21 3:49PM EDT40.002.332.102.55-0.05-2.10%613349.66%
TPX210521P000425002021-04-09 10:03AM EDT42.504.103.304.300.00-1452.73%