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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX230120C000125002020-11-30 1:12AM EDT12.5014.570.000.000.00--40.00%
TPX230120C000137502020-12-18 7:10PM EDT13.7513.6715.5017.400.00--50.00%
TPX230120C000150002021-02-24 12:43PM EDT15.0020.3021.0026.000.00-1580.20%
TPX230120C000175002021-02-12 2:50PM EDT17.5017.5019.4023.900.00-101973.90%
TPX230120C000200002021-03-05 12:25PM EDT20.0014.3016.3020.700.00-21156.64%
TPX230120C000218802020-11-27 11:03AM EDT21.888.159.6011.700.00-400.00%
TPX230120C000237502021-02-04 10:30AM EDT23.759.1313.4017.100.00-1246.68%
TPX230120C000250002021-01-20 11:32AM EDT25.009.1011.2012.500.00-110.00%
TPX230120C000262502020-12-28 11:40AM EDT26.257.606.509.800.00-1030.00%
TPX230120C000275002021-04-20 10:28AM EDT27.5013.400.000.000.00-200.00%
TPX230120C000287502021-04-20 10:29AM EDT28.7513.200.000.000.00-900.00%
TPX230120C000300002021-05-04 9:34AM EDT30.0012.100.000.000.00-500.00%
TPX230120C000325002021-02-23 4:52PM EDT32.509.708.0012.800.00-2351.65%
TPX230120C000337502021-02-16 1:14AM EDT33.757.250.000.000.00--00.00%
TPX230120C000350002021-03-02 11:30AM EDT35.009.037.309.300.00-3010038.48%
TPX230120C000375002021-05-03 12:20PM EDT37.508.100.000.000.00-500.00%
TPX230120C000400002021-05-03 12:20PM EDT40.006.850.000.000.00-500.78%
TPX230120C000425002021-05-03 9:44AM EDT42.505.900.000.000.00--01.56%
TPX230120C000450002021-04-29 12:40PM EDT45.004.800.000.000.00-703.13%
TPX230120C000500002021-03-15 9:30AM EDT50.005.350.000.000.00-126.25%
TPX230120C000600002021-04-29 12:18PM EDT60.001.950.000.000.00-106.25%
TPX230120C000875002020-10-27 2:32PM EDT87.5025.500.000.000.00--012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX230120P000162502021-03-05 10:30AM EDT16.251.450.653.400.00-101070.63%
TPX230120P000187502021-05-03 9:30AM EDT18.750.750.000.000.00-2012.50%
TPX230120P000193802021-04-19 9:46AM EDT19.381.000.000.000.00-2012.50%
TPX230120P000200002021-04-19 9:45AM EDT20.001.100.000.000.00-2012.50%
TPX230120P000206302021-04-19 9:45AM EDT20.631.200.000.000.00-2012.50%
TPX230120P000212502021-04-16 11:20AM EDT21.251.350.000.000.00-2012.50%
TPX230120P000218802021-04-16 11:20AM EDT21.881.450.000.000.00-2012.50%
TPX230120P000225002021-04-16 2:32PM EDT22.501.550.000.000.00-2012.50%
TPX230120P000231302021-04-19 1:35PM EDT23.131.600.000.000.00-206.25%
TPX230120P000237502021-04-16 2:32PM EDT23.751.800.000.000.00-206.25%
TPX230120P000243802021-04-19 9:45AM EDT24.381.900.000.000.00-206.25%
TPX230120P000250002021-04-19 1:35PM EDT25.002.000.000.000.00-206.25%
TPX230120P000262502021-04-09 12:15PM EDT26.252.600.000.000.00-206.25%
TPX230120P000275002021-04-28 9:48AM EDT27.502.500.000.000.00--06.25%
TPX230120P000350002021-05-04 1:11PM EDT35.005.300.000.000.00--01.56%
TPX230120P000375002020-11-30 11:00AM EDT37.5015.9013.2013.900.00--1073.94%