Australia markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.68-0.36 (-0.92%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210917C000200002021-05-04 10:28AM EDT20.0018.700.000.000.00-5000.00%
TPX210917C000250002021-04-16 9:44AM EDT25.0015.500.000.000.00-100.00%
TPX210917C000275002021-03-24 2:49PM EDT27.5010.4211.2015.300.00-1177.69%
TPX210917C000300002021-05-05 9:36AM EDT30.009.300.000.000.00-1000.00%
TPX210917C000325002021-04-28 12:06PM EDT32.509.600.000.000.00-200.00%
TPX210917C000350002021-05-04 12:54PM EDT35.005.300.000.000.00-100.00%
TPX210917C000375002021-05-06 2:10PM EDT37.503.680.000.000.00-500.00%
TPX210917C000400002021-05-06 12:44PM EDT40.002.670.000.000.00-401.56%
TPX210917C000425002021-05-06 3:48PM EDT42.502.050.000.000.00-103.13%
TPX210917C000450002021-05-06 1:44PM EDT45.001.200.000.000.00-206.25%
TPX210917C000475002021-04-29 12:07PM EDT47.500.900.000.000.00-806.25%
TPX210917C000500002021-04-23 2:58PM EDT50.001.060.000.000.00-25012.50%
TPX210917C000550002021-04-29 10:04AM EDT55.000.340.000.000.00-2012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210917P000150002021-01-28 10:32AM EDT15.000.400.000.300.00--1384.38%
TPX210917P000175002021-04-08 2:40PM EDT17.500.050.000.000.00-2025.00%
TPX210917P000200002021-04-27 9:40AM EDT20.000.100.000.000.00-6025.00%
TPX210917P000225002021-04-08 1:26PM EDT22.500.250.000.000.00-1025.00%
TPX210917P000250002021-04-30 3:56PM EDT25.000.300.000.000.00-704012.50%
TPX210917P000275002021-03-23 2:37PM EDT27.500.950.300.500.00-2046.48%
TPX210917P000300002021-05-03 11:36AM EDT30.000.700.000.000.00-10012.50%
TPX210917P000325002021-05-04 11:51AM EDT32.501.250.000.000.00-506.25%
TPX210917P000350002021-05-05 12:42PM EDT35.001.900.000.000.00-2103.13%
TPX210917P000375002021-04-29 3:51PM EDT37.503.200.000.000.00-201.56%
TPX210917P000400002021-05-03 2:54PM EDT40.004.000.000.000.00-100.00%
TPX210917P000450002021-04-21 10:43AM EDT45.007.870.000.000.00-100.00%
TPX210917P000475002021-04-28 10:34AM EDT47.508.500.000.000.00--00.00%