Australia markets open in 2 hours 20 minutes

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.89+1.14 (+3.10%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210618C000150002020-11-30 1:12AM EDT15.007.580.000.000.00--40.00%
TPX210618C000175002021-01-14 2:33PM EDT17.5011.7013.5016.700.00-1220.00%
TPX210618C000187502021-02-16 11:44AM EDT18.7513.7620.9021.600.00-13261.72%
TPX210618C000200002021-03-10 11:47AM EDT20.0016.8517.8019.700.00-214178.03%
TPX210618C000218802021-01-21 12:57PM EDT21.887.8411.7012.200.00-220.00%
TPX210618C000225002021-05-11 2:02PM EDT22.5016.0014.4017.200.00-50123.24%
TPX210618C000231302020-11-30 1:12AM EDT23.132.950.000.000.00--80.00%
TPX210618C000237502021-03-08 2:43PM EDT23.7513.5012.1015.400.00-2029158.20%
TPX210618C000243802021-03-18 2:42PM EDT24.3814.9514.6015.600.00-552165.53%
TPX210618C000250002021-04-27 10:30AM EDT25.0015.3012.8014.200.00-15114.45%
TPX210618C000262502021-02-25 11:07AM EDT26.259.0010.1012.500.00-1102116.06%
TPX210618C000275002021-04-29 12:37PM EDT27.5010.709.9011.900.00-81789.06%
TPX210618C000287502021-03-19 1:52PM EDT28.7511.4010.6011.800.00-1040136.28%
TPX210618C000300002021-04-23 10:59AM EDT30.0010.006.709.600.00-22,65158.01%
TPX210618C000312502021-04-15 10:36AM EDT31.258.305.608.400.00-26154.98%
TPX210618C000325002021-05-13 10:27AM EDT32.504.865.506.700.00-137159.67%
TPX210618C000337502021-05-07 10:18AM EDT33.755.503.904.700.00-19545.41%
TPX210618C000350002021-05-14 1:13PM EDT35.003.503.403.700.00-1221143.26%
TPX210618C000362502021-05-13 3:07PM EDT36.252.152.602.800.00-575941.38%
TPX210618C000375002021-05-13 10:07AM EDT37.501.941.852.05+0.64+49.23%223940.28%
TPX210618C000400002021-05-14 12:57PM EDT40.000.830.800.95+0.18+27.69%157,74138.28%
TPX210618C000425002021-05-13 12:41PM EDT42.500.260.250.40+0.01+4.00%31,10638.18%
TPX210618C000450002021-05-12 3:03PM EDT45.000.140.000.150.00-15,10438.28%
TPX210618C000475002021-05-03 1:10PM EDT47.500.080.000.500.00-42152.83%
TPX210618C000500002021-05-04 10:24AM EDT50.000.050.000.150.00-413355.08%
TPX210618C000550002021-04-27 3:16PM EDT55.000.100.000.450.00-111974.90%
TPX210618C000600002020-10-23 12:16PM EDT60.0030.3042.9045.200.00-110.00%
TPX210618C000700002020-10-23 12:16PM EDT70.0023.1035.2036.800.00-551,366.80%
TPX210618C000750002020-11-23 3:42PM EDT75.0031.780.000.000.00-1050.00%
TPX210618C000925002020-11-04 10:30AM EDT92.5011.800.000.000.00--050.00%
TPX210618C000950002020-11-03 12:53PM EDT95.0010.900.000.000.00--050.00%
TPX210618C000975002020-11-05 12:50PM EDT97.5012.650.000.000.00--050.00%
TPX210618C001050002020-11-19 10:48AM EDT105.0012.600.000.000.00-5050.00%
TPX210618C001100002020-11-11 2:57PM EDT110.006.000.000.000.00-3050.00%
TPX210618C001200002020-11-19 3:20PM EDT120.007.000.000.000.00--050.00%
TPX210618C001450002020-11-18 1:43PM EDT145.002.350.000.000.00--050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210618P000112502020-11-30 1:12AM EDT11.250.37-0.000.00--1650.00%
TPX210618P000118802021-02-17 10:30AM EDT11.880.050.004.300.00-41402.73%
TPX210618P000137502021-01-27 3:40PM EDT13.750.170.000.400.00-4040188.67%
TPX210618P000162502020-11-30 1:12AM EDT16.251.060.000.000.00--1250.00%
TPX210618P000175002021-02-11 11:35AM EDT17.500.200.000.200.00-830130.47%
TPX210618P000200002021-05-03 1:51PM EDT20.000.050.000.500.00-340219130.66%
TPX210618P000212502021-03-03 2:18PM EDT21.250.200.000.200.00-213100.78%
TPX210618P000218802021-05-03 2:29PM EDT21.880.050.000.400.00-1,0001,016109.57%
TPX210618P000225002021-05-03 1:52PM EDT22.500.100.000.400.00-1,0201,020104.69%
TPX210618P000231302021-02-16 1:14AM EDT23.131.000.000.000.00--050.00%
TPX210618P000237502021-03-24 1:55PM EDT23.750.150.001.300.00-22127.73%
TPX210618P000243802021-05-04 2:06PM EDT24.380.070.000.300.00-354685.74%
TPX210618P000250002021-04-05 9:34AM EDT25.000.150.000.000.00-51825.00%
TPX210618P000262502021-04-27 10:24AM EDT26.250.200.000.300.00-710073.44%
TPX210618P000275002021-04-06 9:50AM EDT27.500.250.000.300.00-111765.63%
TPX210618P000287502021-05-11 12:53PM EDT28.750.100.000.500.00-28265.43%
TPX210618P000300002021-05-05 10:26AM EDT30.000.160.000.300.00-1611550.78%
TPX210618P000312502021-05-03 11:06AM EDT31.250.150.100.200.00-105146.68%
TPX210618P000325002021-05-12 11:24AM EDT32.500.320.200.300.00-13744.14%
TPX210618P000337502021-05-12 11:24AM EDT33.750.750.350.500.00-154543.46%
TPX210618P000350002021-05-13 10:02AM EDT35.000.920.600.750.00-2073,05441.65%
TPX210618P000362502021-05-14 3:27PM EDT36.251.000.951.10-0.60-37.50%1142,54339.99%
TPX210618P000375002021-05-14 11:26AM EDT37.501.601.401.60-0.45-21.95%126338.99%
TPX210618P000400002021-05-12 11:05AM EDT40.003.872.853.000.00-297936.87%
TPX210618P000425002021-05-11 10:29AM EDT42.505.204.705.000.00-6837.84%
TPX210618P000450002021-05-12 11:45AM EDT45.008.106.707.600.00-1352.93%
TPX210618P000475002020-11-16 1:04AM EDT47.501.150.000.000.00--00.00%
TPX210618P000550002020-11-03 11:10AM EDT55.002.270.000.000.00--00.00%
TPX210618P000650002020-11-03 11:33AM EDT65.004.220.000.000.00--00.00%
TPX210618P000700002020-11-20 12:41PM EDT70.003.000.000.000.00-200.00%
TPX210618P000800002020-11-19 3:20PM EDT80.005.700.000.000.00-10000.00%
TPX210618P000850002020-11-16 1:04AM EDT85.0010.450.000.000.00--00.00%
TPX210618P000875002020-10-20 10:42AM EDT87.5011.807.507.900.00--20.00%
TPX210618P000975002020-11-09 2:44PM EDT97.5015.800.000.000.00-100.00%