Australia markets open in 1 hour 42 minutes

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

38.68 0.00 (0.00%)
After hours: 4:44PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX220121C000056302020-11-30 1:12AM EDT5.637.610.000.000.00--80.00%
TPX220121C000081302020-12-21 11:14AM EDT8.1318.9019.9021.500.00-260.00%
TPX220121C000093802020-11-25 10:32AM EDT9.3816.3518.1019.800.00--400.00%
TPX220121C000100002020-12-10 10:47AM EDT10.0015.1017.3018.600.00-140.00%
TPX220121C000106302020-11-30 1:12AM EDT10.633.580.000.000.00--400.00%
TPX220121C000125002021-03-18 2:42PM EDT12.5026.3724.6029.500.00-189104.59%
TPX220121C000131302021-01-04 10:34AM EDT13.1314.1014.7016.000.00-440.00%
TPX220121C000137502021-01-05 1:34PM EDT13.7513.5013.4017.100.00-1210.00%
TPX220121C000143802020-11-30 1:12AM EDT14.383.400.000.000.00--40.00%
TPX220121C000150002021-04-28 11:46AM EDT15.0026.0021.7025.600.00-15248115.33%
TPX220121C000162502020-12-21 4:04PM EDT16.2512.5012.4014.400.00-4520.00%
TPX220121C000168802020-12-18 4:43PM EDT16.8811.9011.9013.900.00-16200.00%
TPX220121C000175002021-04-12 12:16PM EDT17.5021.5019.6023.200.00-820555.27%
TPX220121C000181302020-11-30 1:12AM EDT18.137.410.000.000.00--280.00%
TPX220121C000187502021-03-02 2:03PM EDT18.7517.1016.5021.500.00-8885.84%
TPX220121C000193802020-11-30 1:12AM EDT19.387.000.000.000.00--40.00%
TPX220121C000200002020-12-23 12:24PM EDT20.009.9010.0010.600.00-1150.00%
TPX220121C000206302021-03-31 11:09AM EDT20.6316.9515.9018.500.00-1537652.83%
TPX220121C000212502021-03-31 11:33AM EDT21.2516.3115.4018.900.00-113372.22%
TPX220121C000218802020-11-30 1:12AM EDT21.885.590.000.000.00---0.00%
TPX220121C000225002021-04-09 3:44PM EDT22.5016.7915.7018.400.00-31,01756.15%
TPX220121C000231302021-02-22 12:03PM EDT23.1311.5614.0015.800.00-81138.97%
TPX220121C000237502021-02-23 11:05AM EDT23.7511.0012.1015.900.00-206153.54%
TPX220121C000243802021-03-25 9:45AM EDT24.3813.1014.0018.400.00-1265.72%
TPX220121C000250002021-05-04 10:53AM EDT25.0014.3013.2015.700.00-112464.84%
TPX220121C000262502021-04-28 3:38PM EDT26.2514.7012.8013.700.00-22549.63%
TPX220121C000275002021-03-19 1:54PM EDT27.5013.7011.5013.200.00-353855.03%
TPX220121C000287502021-02-11 11:52AM EDT28.757.0010.0011.900.00-1150449.83%
TPX220121C000300002021-05-05 12:17PM EDT30.0010.2410.0010.300.00-144441.43%
TPX220121C000312502021-03-08 1:04PM EDT31.259.117.509.000.00-51436.74%
TPX220121C000325002021-05-05 11:08AM EDT32.508.208.208.500.00-12,55240.16%
TPX220121C000337502021-04-29 3:28PM EDT33.757.207.308.000.00-1842.55%
TPX220121C000350002021-05-03 11:54AM EDT35.006.806.607.600.00-22545.09%
TPX220121C000362502021-04-20 11:59AM EDT36.256.105.906.700.00-626542.94%
TPX220121C000375002021-04-30 9:40AM EDT37.505.775.206.100.00-514842.94%
TPX220121C000400002021-05-05 11:14AM EDT40.004.303.904.50+0.10+2.38%310,21038.84%
TPX220121C000425002021-04-16 2:31PM EDT42.504.003.103.600.00-519038.84%
TPX220121C000450002021-05-03 2:12PM EDT45.002.602.352.850.00-454,47438.75%
TPX220121C000475002021-04-27 9:39AM EDT47.502.551.702.200.00-514738.31%
TPX220121C000500002021-04-30 9:30AM EDT50.001.501.201.950.00-56,08040.41%
TPX220121C000525002020-07-09 4:55PM EDT52.5015.600.000.000.00-116.25%
TPX220121C000550002021-04-16 12:22PM EDT55.001.170.551.300.00-150741.19%
TPX220121C000575002020-07-09 4:55PM EDT57.5013.600.000.000.00--112.50%
TPX220121C000600002020-11-02 2:01PM EDT60.0035.000.000.000.00-10012.50%
TPX220121C000650002020-10-05 2:45PM EDT65.0035.0032.9034.900.00-214393.51%
TPX220121C000675002020-07-09 4:55PM EDT67.5018.490.000.000.00-2912.50%
TPX220121C000700002020-10-12 2:01PM EDT70.0032.0031.5032.700.00-154359.91%
TPX220121C000725002020-08-11 1:59PM EDT72.5029.6225.1026.900.00-77275.24%
TPX220121C000750002020-08-26 3:35PM EDT75.0026.3025.2027.200.00-13279.66%
TPX220121C000775002020-11-16 10:30AM EDT77.5028.000.000.000.00-1012.50%
TPX220121C000800002020-09-14 3:07PM EDT80.0027.6226.9028.900.00-11304.08%
TPX220121C000825002020-07-30 10:21AM EDT82.5017.2020.4022.700.00-1075237.77%
TPX220121C000850002020-11-10 11:35AM EDT85.0018.300.000.000.00-6025.00%
TPX220121C000875002020-09-14 11:25AM EDT87.5022.3722.7024.900.00--0263.32%
TPX220121C000900002020-11-20 10:56AM EDT90.0025.600.000.000.00-1025.00%
TPX220121C000925002020-09-14 12:55PM EDT92.5021.1320.4023.600.00-22249.19%
TPX220121C000950002020-11-17 10:53AM EDT95.0021.000.000.000.00-5025.00%
TPX220121C000975002020-07-09 4:55PM EDT97.505.400.000.000.00--125.00%
TPX220121C001000002020-11-05 10:53AM EDT100.0015.200.000.000.00-1025.00%
TPX220121C001050002020-07-09 4:55PM EDT105.007.610.000.000.00-1525.00%
TPX220121C001100002020-07-01 2:07PM EDT110.007.509.9011.100.00-12165.70%
TPX220121C001150002020-11-16 1:04AM EDT115.0011.420.000.000.00--025.00%
TPX220121C001200002020-11-18 10:42AM EDT120.0013.200.000.000.00-1025.00%
TPX220121C001250002020-11-06 10:45AM EDT125.0010.350.000.000.00-2025.00%
TPX220121C001300002020-11-06 10:45AM EDT130.009.150.000.000.00-1025.00%
TPX220121C001350002020-07-09 4:55PM EDT135.005.500.000.000.00-1325.00%
TPX220121C001500002020-11-19 1:15PM EDT150.005.400.000.000.00--025.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX220121P000037502020-11-30 1:12AM EDT3.750.04-0.000.00--3650.00%
TPX220121P000075002020-11-30 1:12AM EDT7.500.17-0.000.00---50.00%
TPX220121P000087502020-12-23 3:51PM EDT8.750.250.000.400.00-12097.36%
TPX220121P000093802020-11-30 1:12AM EDT9.382.750.000.000.00--450.00%
TPX220121P000100002020-11-30 1:12AM EDT10.000.650.000.000.00---25.00%
TPX220121P000106302020-11-30 1:12AM EDT10.630.630.000.000.00--4025.00%
TPX220121P000112502020-11-30 1:12AM EDT11.250.460.000.000.00--1225.00%
TPX220121P000118802020-11-30 1:12AM EDT11.882.350.000.000.00--90025.00%
TPX220121P000150002020-11-23 11:31AM EDT15.000.161.001.150.00-6095.07%
TPX220121P000162502021-02-10 3:17PM EDT16.250.580.200.500.00-404865.92%
TPX220121P000168802021-01-28 10:32AM EDT16.881.350.200.600.00--1065.28%
TPX220121P000175002021-03-12 2:17PM EDT17.500.450.004.500.00-9428105.71%
TPX220121P000187502021-03-12 2:16PM EDT18.750.550.004.600.00-353599.19%
TPX220121P000193802021-03-12 2:16PM EDT19.380.600.004.600.00-151595.65%
TPX220121P000200002021-05-03 3:45PM EDT20.000.220.150.350.00-30046651.95%
TPX220121P000212502021-03-19 11:04AM EDT21.250.600.000.450.00-4450.78%
TPX220121P000218802021-02-22 11:19AM EDT21.881.400.050.850.00--158.06%
TPX220121P000225002021-02-19 1:32PM EDT22.501.590.000.850.00-102,55855.76%
TPX220121P000231302021-02-22 3:51PM EDT23.131.670.351.050.00-335350.51%
TPX220121P000243802021-02-03 4:49PM EDT24.383.400.451.900.00-304754.81%
TPX220121P000250002021-02-16 1:14AM EDT25.002.580.000.000.00--012.50%
TPX220121P000275002021-03-04 11:40AM EDT27.502.701.351.800.00-729252.34%
TPX220121P000287502021-04-30 3:29PM EDT28.751.200.952.30-0.05-4.00%225453.64%
TPX220121P000300002021-04-09 3:28PM EDT30.001.501.201.800.00-4,0004,00043.51%
TPX220121P000312502021-04-05 9:30AM EDT31.251.870.000.000.00--36.25%
TPX220121P000325002021-05-04 10:51AM EDT32.502.201.952.550.00-20026642.41%
TPX220121P000350002021-05-04 9:49AM EDT35.003.302.903.30+0.10+3.12%16,02739.84%
TPX220121P000362502021-04-19 12:14AM EDT36.253.603.504.000.00--3940.76%
TPX220121P000375002020-07-09 4:55PM EDT37.5011.000.000.000.00--10.78%
TPX220121P000400002021-03-19 2:11PM EDT40.006.275.305.600.00-5537.18%
TPX220121P000425002020-11-16 1:04AM EDT42.502.500.000.000.00--00.00%
TPX220121P000450002021-04-28 10:02AM EDT45.008.208.209.300.00-13639.82%
TPX220121P000475002020-07-09 4:55PM EDT47.509.400.000.000.00-2252250.00%
TPX220121P000550002021-04-19 3:28PM EDT55.0017.0016.6017.600.00--141.02%
TPX220121P000650002020-07-09 4:55PM EDT65.0035.350.000.000.00-2120.00%
TPX220121P000700002020-11-12 4:47PM EDT70.008.870.000.000.00-10000.00%
TPX220121P000750002020-07-31 1:31PM EDT75.0016.4413.1014.200.00-230.00%
TPX220121P000775002020-07-09 4:55PM EDT77.5028.900.000.000.00-100.00%
TPX220121P000800002020-08-06 2:23PM EDT80.0017.3016.9018.200.00-2120.00%
TPX220121P000900002020-11-17 2:51PM EDT90.0014.280.000.000.00-200.00%
TPX220121P001400002020-11-16 1:04AM EDT140.0056.800.000.000.00--00.00%