Tractor Supply Company (TSCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220527C00170000 | 2022-05-20 3:02PM EDT | 170.00 | 8.20 | 9.40 | 11.30 | +8.20 | - | 16 | 0 | 58.13% |
| TSCO220527C00175000 | 2022-05-20 12:19PM EDT | 175.00 | 4.80 | 7.00 | 8.00 | +4.80 | - | 10 | 0 | 55.52% |
| TSCO220527C00177500 | 2022-05-20 12:29PM EDT | 177.50 | 3.40 | 5.20 | 6.30 | +3.40 | - | 55 | 0 | 52.86% |
| TSCO220527C00180000 | 2022-05-20 11:20AM EDT | 180.00 | 2.85 | 4.00 | 5.00 | -4.45 | -60.96% | 7 | 6 | 53.78% |
| TSCO220527C00182500 | 2022-05-20 11:20AM EDT | 182.50 | 2.05 | 2.75 | 3.40 | +2.05 | - | 3 | 42 | 53.87% |
| TSCO220527C00185000 | 2022-05-20 3:53PM EDT | 185.00 | 2.20 | 1.95 | 2.80 | -3.40 | -60.71% | 31 | 40 | 52.22% |
| TSCO220527C00187500 | 2022-05-20 2:58PM EDT | 187.50 | 1.08 | 1.35 | 1.95 | +1.08 | - | 6 | 5 | 51.76% |
| TSCO220527C00190000 | 2022-05-20 1:15PM EDT | 190.00 | 0.90 | 0.55 | 1.80 | -1.90 | -67.86% | 1 | 8 | 52.49% |
| TSCO220527C00192500 | 2022-05-18 2:21PM EDT | 192.50 | 0.95 | 0.50 | 1.20 | 0.00 | - | 3 | 5 | 53.74% |
| TSCO220527C00195000 | 2022-05-19 3:02PM EDT | 195.00 | 1.80 | 0.30 | 1.20 | 0.00 | - | 27 | 31 | 58.25% |
| TSCO220527C00197500 | 2022-05-19 1:47PM EDT | 197.50 | 1.30 | 0.15 | 0.70 | +1.30 | - | - | 3 | 55.71% |
| TSCO220527C00200000 | 2022-05-19 1:45PM EDT | 200.00 | 0.90 | 0.10 | 1.00 | 0.00 | - | 1 | 6 | 65.19% |
| TSCO220527C00202500 | 2022-05-18 10:41AM EDT | 202.50 | 0.82 | 0.10 | 2.45 | 0.00 | - | 3 | 3 | 88.96% |
| TSCO220527C00205000 | 2022-05-18 12:55PM EDT | 205.00 | 0.55 | 0.05 | 1.25 | 0.00 | - | 2 | 23 | 79.35% |
| TSCO220527C00207500 | 2022-05-17 2:37PM EDT | 207.50 | 3.50 | 0.05 | 0.45 | +3.50 | - | - | 3 | 69.34% |
| TSCO220527C00210000 | 2022-05-20 2:56PM EDT | 210.00 | 0.49 | 0.05 | 0.60 | -0.03 | -5.77% | 4 | 63 | 77.73% |
| TSCO220527C00212500 | 2022-05-17 12:11PM EDT | 212.50 | 1.50 | 0.00 | 0.60 | +1.50 | - | - | 1 | 81.15% |
| TSCO220527C00215000 | 2022-05-17 10:14AM EDT | 215.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 3 | 146 | 101.07% |
| TSCO220527C00220000 | 2022-05-19 10:12AM EDT | 220.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 104.05% |
| TSCO220527C00225000 | 2022-05-19 3:45PM EDT | 225.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 10 | 15 | 123.78% |
| TSCO220527C00230000 | 2022-05-20 1:35PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | -0.75 | -93.75% | 41 | 1 | 90.63% |
| TSCO220527C00235000 | 2022-05-02 10:20AM EDT | 235.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 140.77% |
| TSCO220527C00240000 | 2022-05-20 9:46AM EDT | 240.00 | 0.05 | 0.00 | 0.80 | -5.17 | -99.04% | 1 | 3 | 132.62% |
| TSCO220527C00245000 | 2022-05-20 9:55AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 17 | 0 | 97.66% |
| TSCO220527C00250000 | 2022-04-18 9:54AM EDT | 250.00 | 2.80 | 0.00 | 1.75 | 0.00 | - | - | 1 | 170.46% |
| TSCO220527C00255000 | 2022-04-18 12:03AM EDT | 255.00 | 3.62 | 0.00 | 1.75 | 0.00 | - | - | 1 | 178.32% |
| TSCO220527C00270000 | 2022-04-28 9:30AM EDT | 270.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 124.22% |
| TSCO220527C00275000 | 2022-04-18 12:03AM EDT | 275.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | - | 1 | 201.56% |
| TSCO220527C00280000 | 2022-05-19 9:48AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 215 | 134.38% |
| TSCO220527C00300000 | 2022-05-19 9:45AM EDT | 300.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 248.93% |
| TSCO220527C00305000 | 2022-05-20 9:37AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 457 | 156.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO220527P00130000 | 2022-05-18 2:30PM EDT | 130.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 42 | 53 | 132.03% |
| TSCO220527P00145000 | 2022-05-16 2:45PM EDT | 145.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 6 | 7 | 117.38% |
| TSCO220527P00150000 | 2022-05-03 11:37AM EDT | 150.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 13 | 2 | 99.12% |
| TSCO220527P00155000 | 2022-05-18 11:47AM EDT | 155.00 | 0.35 | 0.10 | 1.20 | +0.35 | - | - | 1 | 91.02% |
| TSCO220527P00157500 | 2022-05-20 11:53AM EDT | 157.50 | 0.99 | 0.25 | 1.20 | +0.99 | - | 1 | 0 | 85.79% |
| TSCO220527P00160000 | 2022-05-20 2:52PM EDT | 160.00 | 1.10 | 0.45 | 0.95 | -0.05 | -4.35% | 3 | 36 | 77.34% |
| TSCO220527P00162500 | 2022-05-20 11:53AM EDT | 162.50 | 1.45 | 0.75 | 1.35 | +1.45 | - | 1 | 0 | 78.39% |
| TSCO220527P00165000 | 2022-05-20 2:32PM EDT | 165.00 | 2.10 | 0.90 | 1.70 | +1.50 | +250.00% | 8 | 36 | 75.27% |
| TSCO220527P00170000 | 2022-05-20 12:17PM EDT | 170.00 | 3.20 | 1.65 | 2.45 | +1.35 | +72.97% | 20 | 32 | 69.78% |
| TSCO220527P00172500 | 2022-05-20 12:17PM EDT | 172.50 | 4.10 | 2.30 | 3.00 | +4.10 | - | 27 | 7 | 68.19% |
| TSCO220527P00175000 | 2022-05-20 3:34PM EDT | 175.00 | 3.90 | 2.95 | 4.00 | +1.65 | +73.33% | 66 | 19 | 67.72% |
| TSCO220527P00177500 | 2022-05-20 12:18PM EDT | 177.50 | 6.40 | 3.90 | 4.70 | +6.40 | - | 36 | 12 | 65.23% |
| TSCO220527P00180000 | 2022-05-20 3:34PM EDT | 180.00 | 6.45 | 4.90 | 5.80 | +2.61 | +67.97% | 7 | 38 | 63.43% |
| TSCO220527P00182500 | 2022-05-20 2:13PM EDT | 182.50 | 9.98 | 6.10 | 7.20 | +6.66 | +200.60% | 3 | 2 | 62.45% |
| TSCO220527P00185000 | 2022-05-20 2:13PM EDT | 185.00 | 11.95 | 7.90 | 8.70 | +5.81 | +94.63% | 3 | 57 | 63.53% |
| TSCO220527P00187500 | 2022-05-17 12:32PM EDT | 187.50 | 0.70 | 9.10 | 11.20 | +0.70 | - | - | 2 | 65.19% |
| TSCO220527P00190000 | 2022-05-18 1:16PM EDT | 190.00 | 12.95 | 11.70 | 12.90 | 0.00 | - | 12 | 30 | 69.36% |
| TSCO220527P00192500 | 2022-05-20 2:59PM EDT | 192.50 | 17.39 | 14.00 | 15.00 | +17.39 | - | 1 | 2 | 73.17% |
| TSCO220527P00195000 | 2022-05-20 12:50PM EDT | 195.00 | 21.05 | 15.60 | 18.40 | +19.08 | +968.53% | 2 | 19 | 80.96% |
| TSCO220527P00197500 | 2022-05-18 10:33AM EDT | 197.50 | 12.77 | 17.90 | 20.30 | 0.00 | - | 1 | 2 | 81.32% |
| TSCO220527P00200000 | 2022-05-20 2:03PM EDT | 200.00 | 26.34 | 20.70 | 23.40 | +10.31 | +64.32% | 1 | 442 | 96.39% |
| TSCO220527P00202500 | 2022-05-19 2:24PM EDT | 202.50 | 18.33 | 23.00 | 25.90 | 0.00 | - | 3 | 6 | 101.47% |
| TSCO220527P00205000 | 2022-05-18 9:40AM EDT | 205.00 | 17.54 | 25.30 | 28.30 | 0.00 | - | 3 | 65 | 105.23% |
| TSCO220527P00207500 | 2022-05-17 10:48AM EDT | 207.50 | 7.80 | 27.10 | 30.80 | +7.80 | - | - | 1 | 104.20% |
| TSCO220527P00210000 | 2022-05-13 3:48PM EDT | 210.00 | 11.75 | 29.60 | 33.50 | 0.00 | - | 10 | 224 | 112.35% |
| TSCO220527P00215000 | 2022-05-18 11:25AM EDT | 215.00 | 28.72 | 34.50 | 38.40 | 0.00 | - | 6 | 17 | 121.53% |
| TSCO220527P00220000 | 2022-05-17 12:34PM EDT | 220.00 | 16.03 | 39.90 | 43.10 | 0.00 | - | 6 | 375 | 133.59% |
| TSCO220527P00225000 | 2022-04-18 12:03AM EDT | 225.00 | 6.25 | 17.80 | 20.20 | 0.00 | - | - | 10 | 0.00% |
| TSCO220527P00230000 | 2022-05-20 11:08AM EDT | 230.00 | 55.60 | 49.60 | 53.10 | +29.79 | +115.42% | 1 | 7 | 149.90% |
| TSCO220527P00235000 | 2022-04-18 12:03AM EDT | 235.00 | 9.83 | 26.70 | 31.00 | 0.00 | - | - | 1 | 0.00% |
| TSCO220527P00240000 | 2022-05-02 9:30AM EDT | 240.00 | 38.83 | 59.20 | 63.10 | 0.00 | - | 3 | 0 | 162.21% |
| TSCO220527P00245000 | 2022-04-18 12:03AM EDT | 245.00 | 15.08 | 36.70 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| TSCO220527P00250000 | 2022-05-02 9:30AM EDT | 250.00 | 48.81 | 69.20 | 73.10 | 0.00 | - | 3 | 0 | 179.15% |
© 2022 Yahoo. All rights reserved.
