Australia markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.00-0.16 (-0.06%)
At close: 04:00PM EDT
282.79 +0.79 (+0.28%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO240531C002050002024-05-17 11:57AM EDT205.0075.3175.2079.500.00-10125.78%
TSCO240531C002450002024-05-23 12:11PM EDT245.0038.9036.0039.400.00-10072.61%
TSCO240531C002500002024-05-21 10:52AM EDT250.0036.2730.5034.500.00-1059.62%
TSCO240531C002600002024-05-20 10:42AM EDT260.0025.5021.2023.600.00-5060.52%
TSCO240531C002650002024-05-23 2:05PM EDT265.0019.8016.0019.700.00-36062.06%
TSCO240531C002700002024-05-20 10:44AM EDT270.0015.1511.3014.400.00-1048.01%
TSCO240531C002750002024-05-20 10:00AM EDT275.008.006.608.800.00-11031.25%
TSCO240531C002775002024-05-17 10:28AM EDT277.505.384.706.300.00-1325.24%
TSCO240531C002800002024-05-24 2:03PM EDT280.004.313.904.40-0.28-6.10%11922.99%
TSCO240531C002825002024-05-24 3:26PM EDT282.503.062.502.80-0.24-7.27%84121.08%
TSCO240531C002850002024-05-24 3:26PM EDT285.001.921.501.75-0.39-16.88%701020.80%
TSCO240531C002875002024-05-23 12:31PM EDT287.501.230.801.05-0.82-40.00%11420.87%
TSCO240531C002900002024-05-24 1:22PM EDT290.000.530.001.75-0.82-60.74%810532.18%
TSCO240531C002925002024-05-24 1:20PM EDT292.500.250.250.40-1.25-83.33%5822.44%
TSCO240531C002950002024-05-24 2:30PM EDT295.000.300.200.60-0.17-36.17%14529.18%
TSCO240531C003000002024-05-15 12:40PM EDT300.000.250.051.450.00-1147.71%
TSCO240531C003250002024-05-15 12:59PM EDT325.000.050.001.350.00--670.36%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO240531P002150002024-04-22 3:39PM EDT215.001.050.000.000.00-1050.00%
TSCO240531P002200002024-05-22 12:27PM EDT220.000.050.001.350.00-434114.26%
TSCO240531P002250002024-04-29 1:39PM EDT225.000.200.001.350.00-33105.66%
TSCO240531P002300002024-05-22 9:38AM EDT230.000.150.002.150.00-1010107.42%
TSCO240531P002350002024-04-29 3:01PM EDT235.000.200.002.150.00-20098.39%
TSCO240531P002450002024-05-23 1:09PM EDT245.000.070.001.550.00-1020074.32%
TSCO240531P002500002024-05-21 11:52AM EDT250.000.150.000.500.00-2652.05%
TSCO240531P002550002024-05-17 2:33PM EDT255.000.250.000.500.00-11151.71%
TSCO240531P002600002024-05-13 2:35PM EDT260.001.850.051.400.00-71657.96%
TSCO240531P002625002024-05-20 11:37AM EDT262.500.300.051.400.00-51053.17%
TSCO240531P002650002024-05-24 3:15PM EDT265.000.160.051.40-0.14-46.67%211348.32%
TSCO240531P002700002024-05-23 10:03AM EDT270.000.670.150.300.00-15923.95%
TSCO240531P002725002024-05-23 10:42AM EDT272.500.450.300.50-0.20-30.77%1923.07%
TSCO240531P002750002024-05-20 3:25PM EDT275.001.600.200.750.00-212121.46%
TSCO240531P002775002024-05-24 3:58PM EDT277.501.130.703.20-0.22-16.30%8535.93%
TSCO240531P002800002024-05-24 10:45AM EDT280.002.401.752.00-1.00-29.41%291520.12%
TSCO240531P002850002024-05-24 2:50PM EDT285.004.604.204.60-0.50-9.80%68819.68%