Australia Markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.13+1.96 (+5.74%)
At close: 4:00PM EST

36.44 +0.31 (0.86%)
After hours: 6:27PM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210319C000500002020-11-04 3:33PM EST50.0041.750.000.000.00--050.00%
TPX210319C000600002020-10-22 9:48AM EST60.0030.100.000.000.00--050.00%
TPX210319C000750002020-11-04 11:51AM EST75.0018.700.000.000.00-1050.00%
TPX210319C000800002020-11-10 10:35AM EST80.0013.400.000.000.00-1050.00%
TPX210319C000825002020-10-12 8:55AM EST82.5018.000.000.000.00-1050.00%
TPX210319C000850002020-11-10 10:46AM EST85.0010.170.000.000.00-2050.00%
TPX210319C000875002020-11-05 3:02PM EST87.5016.800.000.000.00-1050.00%
TPX210319C000900002020-11-10 1:52PM EST90.009.000.000.000.00-5050.00%
TPX210319C000925002020-10-08 1:31PM EST92.5010.4013.1013.900.00-1268818.41%
TPX210319C000950002020-11-09 2:49PM EST95.008.100.000.000.00-2050.00%
TPX210319C000975002020-11-09 2:38PM EST97.507.080.000.000.00-12050.00%
TPX210319C001000002020-11-09 2:12PM EST100.006.500.000.000.00-2050.00%
TPX210319C001050002020-11-06 9:51AM EST105.008.090.000.000.00-15050.00%
TPX210319C001100002020-11-10 1:51PM EST110.002.700.000.000.00-4050.00%
TPX210319C001150002020-11-09 1:57PM EST115.001.510.000.000.00-4050.00%
TPX210319C001200002020-11-10 3:20PM EST120.001.500.000.000.00-253050.00%
TPX210319C001250002020-10-29 12:28PM EST125.001.050.000.000.00-1050.00%
TPX210319C001300002020-10-29 10:56AM EST130.000.950.000.000.00-1050.00%
TPX210319C001350002020-10-19 3:11PM EST135.001.800.000.000.00--050.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TPX210319P000375002020-07-24 11:07AM EST37.501.750.051.050.00-200.00%
TPX210319P000450002020-08-10 2:00PM EST45.001.650.901.450.00-440.00%
TPX210319P000500002020-10-26 11:50AM EST50.001.100.000.000.00-200.00%
TPX210319P000550002020-10-22 12:35PM EST55.001.350.000.000.00-100.00%
TPX210319P000600002020-11-05 9:30AM EST60.001.040.000.000.00-100.00%
TPX210319P000650002020-11-05 9:30AM EST65.001.690.000.000.00-100.00%
TPX210319P000675002020-09-10 11:34AM EST67.505.003.603.900.00-8340.00%
TPX210319P000700002020-10-15 9:05AM EST70.003.500.000.000.00-400.00%
TPX210319P000725002020-09-28 9:03AM EST72.505.504.405.100.00-4290.00%
TPX210319P000750002020-11-06 12:55PM EST75.003.100.000.000.00-200.00%
TPX210319P000775002020-10-30 2:28PM EST77.506.100.000.000.00-400.00%
TPX210319P000800002020-11-09 2:41PM EST80.005.500.000.000.00-200.00%
TPX210319P000825002020-10-30 2:27PM EST82.508.100.000.000.00-800.00%
TPX210319P000850002020-11-10 2:56PM EST85.007.500.000.000.00-100.00%
TPX210319P000875002020-11-10 2:57PM EST87.508.820.000.000.00-200.00%
TPX210319P000900002020-10-15 9:34AM EST90.0010.400.000.000.00-400.00%
TPX210319P000925002020-11-05 2:49PM EST92.508.500.000.000.00-200.00%
TPX210319P000950002020-10-30 2:11PM EST95.0014.500.000.000.00-400.00%
TPX210319P000975002020-10-15 12:12PM EST97.5013.600.000.000.00-600.00%
TPX210319P001000002020-11-04 12:11PM EST100.0016.580.000.000.00-100.00%
TPX210319P001050002020-09-20 11:09PM EST105.0018.5020.3022.300.00--40.00%
TPX210319P001150002020-10-22 9:48AM EST115.0029.900.000.000.00--00.00%
TPX210319P001200002020-10-28 8:40AM EST120.0034.700.000.000.00--00.00%