Australia markets close in 2 hours 51 minutes

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.96-3.80 (-2.07%)
At close: 04:00PM EDT
179.50 -0.46 (-0.26%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO220527C001700002022-05-20 3:02PM EDT170.008.209.4011.30+8.20-16058.13%
TSCO220527C001750002022-05-20 12:19PM EDT175.004.807.008.00+4.80-10055.52%
TSCO220527C001775002022-05-20 12:29PM EDT177.503.405.206.30+3.40-55052.86%
TSCO220527C001800002022-05-20 11:20AM EDT180.002.854.005.00-4.45-60.96%7653.78%
TSCO220527C001825002022-05-20 11:20AM EDT182.502.052.753.40+2.05-34253.87%
TSCO220527C001850002022-05-20 3:53PM EDT185.002.201.952.80-3.40-60.71%314052.22%
TSCO220527C001875002022-05-20 2:58PM EDT187.501.081.351.95+1.08-6551.76%
TSCO220527C001900002022-05-20 1:15PM EDT190.000.900.551.80-1.90-67.86%1852.49%
TSCO220527C001925002022-05-18 2:21PM EDT192.500.950.501.200.00-3553.74%
TSCO220527C001950002022-05-19 3:02PM EDT195.001.800.301.200.00-273158.25%
TSCO220527C001975002022-05-19 1:47PM EDT197.501.300.150.70+1.30--355.71%
TSCO220527C002000002022-05-19 1:45PM EDT200.000.900.101.000.00-1665.19%
TSCO220527C002025002022-05-18 10:41AM EDT202.500.820.102.450.00-3388.96%
TSCO220527C002050002022-05-18 12:55PM EDT205.000.550.051.250.00-22379.35%
TSCO220527C002075002022-05-17 2:37PM EDT207.503.500.050.45+3.50--369.34%
TSCO220527C002100002022-05-20 2:56PM EDT210.000.490.050.60-0.03-5.77%46377.73%
TSCO220527C002125002022-05-17 12:11PM EDT212.501.500.000.60+1.50--181.15%
TSCO220527C002150002022-05-17 10:14AM EDT215.000.800.001.350.00-3146101.07%
TSCO220527C002200002022-05-19 10:12AM EDT220.000.450.001.000.00-120104.05%
TSCO220527C002250002022-05-19 3:45PM EDT225.000.100.001.550.00-1015123.78%
TSCO220527C002300002022-05-20 1:35PM EDT230.000.050.000.15-0.75-93.75%41190.63%
TSCO220527C002350002022-05-02 10:20AM EDT235.000.700.001.500.00-213140.77%
TSCO220527C002400002022-05-20 9:46AM EDT240.000.050.000.80-5.17-99.04%13132.62%
TSCO220527C002450002022-05-20 9:55AM EDT245.000.050.000.05+0.05-17097.66%
TSCO220527C002500002022-04-18 9:54AM EDT250.002.800.001.750.00--1170.46%
TSCO220527C002550002022-04-18 12:03AM EDT255.003.620.001.750.00--1178.32%
TSCO220527C002700002022-04-28 9:30AM EDT270.000.800.000.050.00-1168124.22%
TSCO220527C002750002022-04-18 12:03AM EDT275.000.870.001.500.00--1201.56%
TSCO220527C002800002022-05-19 9:48AM EDT280.000.050.000.050.00-52215134.38%
TSCO220527C003000002022-05-19 9:45AM EDT300.000.050.002.15+0.05--1248.93%
TSCO220527C003050002022-05-20 9:37AM EDT305.000.050.000.050.00-22457156.25%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO220527P001300002022-05-18 2:30PM EDT130.000.090.000.300.00-4253132.03%
TSCO220527P001450002022-05-16 2:45PM EDT145.000.050.001.100.00-67117.38%
TSCO220527P001500002022-05-03 11:37AM EDT150.000.250.050.900.00-13299.12%
TSCO220527P001550002022-05-18 11:47AM EDT155.000.350.101.20+0.35--191.02%
TSCO220527P001575002022-05-20 11:53AM EDT157.500.990.251.20+0.99-1085.79%
TSCO220527P001600002022-05-20 2:52PM EDT160.001.100.450.95-0.05-4.35%33677.34%
TSCO220527P001625002022-05-20 11:53AM EDT162.501.450.751.35+1.45-1078.39%
TSCO220527P001650002022-05-20 2:32PM EDT165.002.100.901.70+1.50+250.00%83675.27%
TSCO220527P001700002022-05-20 12:17PM EDT170.003.201.652.45+1.35+72.97%203269.78%
TSCO220527P001725002022-05-20 12:17PM EDT172.504.102.303.00+4.10-27768.19%
TSCO220527P001750002022-05-20 3:34PM EDT175.003.902.954.00+1.65+73.33%661967.72%
TSCO220527P001775002022-05-20 12:18PM EDT177.506.403.904.70+6.40-361265.23%
TSCO220527P001800002022-05-20 3:34PM EDT180.006.454.905.80+2.61+67.97%73863.43%
TSCO220527P001825002022-05-20 2:13PM EDT182.509.986.107.20+6.66+200.60%3262.45%
TSCO220527P001850002022-05-20 2:13PM EDT185.0011.957.908.70+5.81+94.63%35763.53%
TSCO220527P001875002022-05-17 12:32PM EDT187.500.709.1011.20+0.70--265.19%
TSCO220527P001900002022-05-18 1:16PM EDT190.0012.9511.7012.900.00-123069.36%
TSCO220527P001925002022-05-20 2:59PM EDT192.5017.3914.0015.00+17.39-1273.17%
TSCO220527P001950002022-05-20 12:50PM EDT195.0021.0515.6018.40+19.08+968.53%21980.96%
TSCO220527P001975002022-05-18 10:33AM EDT197.5012.7717.9020.300.00-1281.32%
TSCO220527P002000002022-05-20 2:03PM EDT200.0026.3420.7023.40+10.31+64.32%144296.39%
TSCO220527P002025002022-05-19 2:24PM EDT202.5018.3323.0025.900.00-36101.47%
TSCO220527P002050002022-05-18 9:40AM EDT205.0017.5425.3028.300.00-365105.23%
TSCO220527P002075002022-05-17 10:48AM EDT207.507.8027.1030.80+7.80--1104.20%
TSCO220527P002100002022-05-13 3:48PM EDT210.0011.7529.6033.500.00-10224112.35%
TSCO220527P002150002022-05-18 11:25AM EDT215.0028.7234.5038.400.00-617121.53%
TSCO220527P002200002022-05-17 12:34PM EDT220.0016.0339.9043.100.00-6375133.59%
TSCO220527P002250002022-04-18 12:03AM EDT225.006.2517.8020.200.00--100.00%
TSCO220527P002300002022-05-20 11:08AM EDT230.0055.6049.6053.10+29.79+115.42%17149.90%
TSCO220527P002350002022-04-18 12:03AM EDT235.009.8326.7031.000.00--10.00%
TSCO220527P002400002022-05-02 9:30AM EDT240.0038.8359.2063.100.00-30162.21%
TSCO220527P002450002022-04-18 12:03AM EDT245.0015.0836.7040.600.00--10.00%
TSCO220527P002500002022-05-02 9:30AM EDT250.0048.8169.2073.100.00-30179.15%