Australia markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.94+0.31 (+0.14%)
At close: 04:00PM EST
224.94 0.00 (0.00%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO221209C001800002022-11-28 11:38AM EST180.0044.9443.0046.200.00-22126.42%
TSCO221209C001950002022-11-28 11:38AM EST195.0030.3528.2030.900.00-2283.79%
TSCO221209C002000002022-11-18 3:32PM EST200.0020.5023.4026.200.00-1278.17%
TSCO221209C002050002022-11-22 11:54AM EST205.0020.0418.2021.400.00-2569.34%
TSCO221209C002100002022-12-02 3:28PM EST210.0016.2014.2016.10+0.52+3.32%1252.34%
TSCO221209C002150002022-11-30 12:33PM EST215.007.5510.2011.300.00-3842.41%
TSCO221209C002200002022-12-01 11:16AM EST220.006.676.107.700.00-61842.48%
TSCO221209C002225002022-12-02 3:49PM EST222.504.154.404.90-1.35-24.55%3631.01%
TSCO221209C002250002022-12-02 3:51PM EST225.002.852.953.40-1.01-26.17%81429.81%
TSCO221209C002275002022-12-02 10:01AM EST227.501.531.902.20-0.97-38.80%11028.74%
TSCO221209C002300002022-12-02 2:59PM EST230.001.481.051.35-0.20-11.90%201928.17%
TSCO221209C002325002022-12-02 3:50PM EST232.500.600.450.85-0.51-45.95%53328.74%
TSCO221209C002350002022-12-02 2:58PM EST235.000.450.250.50-0.20-30.77%4228.96%
TSCO221209C002375002022-12-02 3:27PM EST237.500.150.100.30-1.31-89.73%2129.59%
TSCO221209C002400002022-12-02 2:03PM EST240.000.350.050.200.00-46731.01%
TSCO221209C002450002022-11-28 12:13PM EST245.000.310.000.500.00-1347.02%
TSCO221209C002700002022-11-28 12:13PM EST270.000.110.002.150.00-1399.51%
TSCO221209C002750002022-11-18 1:42PM EST275.000.050.000.050.00-2259.38%
TSCO221209C002800002022-11-18 1:42PM EST280.000.050.001.900.00-22110.84%
TSCO221209C002850002022-11-18 1:42PM EST285.000.050.001.200.00-33107.13%
TSCO221209C002900002022-11-29 3:13PM EST290.000.020.000.050.00-5579573.44%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO221209P001250002022-11-01 9:05AM EST125.000.150.000.000.00--150.00%
TSCO221209P001350002022-11-07 1:50PM EST135.000.050.001.350.00--1219.73%
TSCO221209P001500002022-11-15 12:33PM EST150.000.050.001.900.00-1414192.58%
TSCO221209P001550002022-11-15 1:10PM EST155.000.100.002.150.00-11184.13%
TSCO221209P001650002022-11-18 3:48PM EST165.000.060.000.500.00-65120.70%
TSCO221209P001700002022-11-28 1:54PM EST170.000.050.000.500.00-116110.55%
TSCO221209P001750002022-11-18 3:48PM EST175.000.150.002.150.00-110133.64%
TSCO221209P001800002022-12-01 11:29AM EST180.000.050.001.650.00-1020114.36%
TSCO221209P001850002022-12-02 11:47AM EST185.000.050.000.10-0.08-61.54%11464.45%
TSCO221209P001900002022-11-30 3:50PM EST190.000.100.001.150.00-1884.57%
TSCO221209P001950002022-11-15 3:37PM EST195.001.730.001.300.00-2276.12%
TSCO221209P002000002022-12-02 3:36PM EST200.000.300.050.30-0.18-37.50%24455.13%
TSCO221209P002025002022-11-21 1:03PM EST202.501.270.050.550.00--150.39%
TSCO221209P002050002022-12-02 1:20PM EST205.000.230.050.40-3.70-94.15%401048.58%
TSCO221209P002100002022-12-02 1:20PM EST210.000.380.250.40-1.34-77.91%805538.48%
TSCO221209P002150002022-12-02 10:52AM EST215.001.040.500.80-0.53-33.76%13934.84%
TSCO221209P002200002022-12-02 3:37PM EST220.001.501.251.65-0.40-21.05%62631.57%
TSCO221209P002225002022-12-02 3:50PM EST222.502.301.952.40-0.70-23.33%15730.46%
TSCO221209P002275002022-12-02 3:22PM EST227.504.344.304.80-0.66-13.20%46529.10%