Singapore markets close in 5 hours 19 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.20+6.78 (+4.33%)
At close: 04:03PM EDT
163.15 -0.05 (-0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220527C000900002022-05-19 9:31AM EDT90.0069.7072.1074.100.00--1690.63%
TGT220527C001200002022-05-23 9:57AM EDT120.0035.1042.0544.400.00-53226.56%
TGT220527C001300002022-05-26 10:20AM EDT130.0029.2532.4534.20+3.75+14.71%57213.28%
TGT220527C001350002022-05-26 10:20AM EDT135.0024.2527.3029.45+3.15+14.93%413192.97%
TGT220527C001370002022-05-24 12:25PM EDT137.0010.7525.3527.100.00-4320135.94%
TGT220527C001400002022-05-26 2:04PM EDT140.0022.5022.7023.50+7.00+45.16%8116178.91%
TGT220527C001410002022-05-25 12:00PM EDT141.0014.8721.5022.800.00-25201.17%
TGT220527C001420002022-05-24 1:05PM EDT142.005.1520.5021.800.00-43193.65%
TGT220527C001430002022-05-26 11:39AM EDT143.0018.2519.6520.80+11.60+174.44%121106.25%
TGT220527C001440002022-05-25 11:18AM EDT144.0012.4518.2519.700.00-213170.61%
TGT220527C001450002022-05-25 11:56AM EDT145.0010.8817.8018.700.00-7659105.86%
TGT220527C001460002022-05-26 1:01PM EDT146.0016.5016.8517.50+6.43+63.85%1104138.28%
TGT220527C001470002022-05-26 2:08PM EDT147.0015.1015.8016.55+5.50+57.29%9161136.33%
TGT220527C001480002022-05-26 11:07AM EDT148.0011.7014.8515.50+3.05+35.26%21174124.81%
TGT220527C001490002022-05-26 10:38AM EDT149.0010.0012.7015.80+2.35+30.72%19284.38%
TGT220527C001500002022-05-26 3:18PM EDT150.0012.3412.7513.50+5.46+79.36%1391,204111.33%
TGT220527C001525002022-05-26 2:58PM EDT152.5010.0010.3011.15+5.25+110.53%10165059.38%
TGT220527C001550002022-05-26 3:49PM EDT155.008.397.908.60+5.44+184.41%3121,91952.34%
TGT220527C001575002022-05-26 3:58PM EDT157.505.705.706.30+4.09+254.04%7261,23558.59%
TGT220527C001600002022-05-26 3:58PM EDT160.003.653.554.00+2.90+386.67%5,4193,62951.07%
TGT220527C001625002022-05-26 3:59PM EDT162.501.991.812.04+1.64+468.57%3,0921,01049.02%
TGT220527C001650002022-05-26 3:59PM EDT165.000.820.820.88+0.64+355.56%7,5273,04047.36%
TGT220527C001675002022-05-26 4:00PM EDT167.500.350.210.38+0.25+250.00%1,64065850.68%
TGT220527C001700002022-05-26 4:00PM EDT170.000.170.170.19+0.08+88.89%1,6751,48255.86%
TGT220527C001725002022-05-26 3:59PM EDT172.500.090.060.10+0.02+28.57%8543959.77%
TGT220527C001750002022-05-26 3:59PM EDT175.000.040.020.07-0.03-42.86%1591,39165.63%
TGT220527C001775002022-05-26 3:34PM EDT177.500.030.000.09-0.02-40.00%619876.56%
TGT220527C001800002022-05-26 3:59PM EDT180.000.030.010.03-0.02-40.00%26143178.13%
TGT220527C001825002022-05-26 12:10PM EDT182.500.020.000.04-0.03-60.00%342187.50%
TGT220527C001850002022-05-26 3:59PM EDT185.000.030.010.03-0.02-40.00%29530796.88%
TGT220527C001875002022-05-26 11:47AM EDT187.500.020.000.03-0.01-33.33%114119103.13%
TGT220527C001900002022-05-26 2:58PM EDT190.000.010.010.02-0.02-66.67%244454110.94%
TGT220527C001925002022-05-26 2:53PM EDT192.500.010.000.03-0.01-50.00%683120.31%
TGT220527C001950002022-05-26 2:18PM EDT195.000.010.000.01-0.01-50.00%482,290115.63%
TGT220527C001975002022-05-26 11:12AM EDT197.500.010.000.02-0.01-50.00%13956131.25%
TGT220527C002000002022-05-26 11:12AM EDT200.000.010.000.01-0.01-50.00%591,769131.25%
TGT220527C002025002022-05-26 10:06AM EDT202.500.020.000.010.00-29222137.50%
TGT220527C002050002022-05-25 3:41PM EDT205.000.020.000.020.00-293153.13%
TGT220527C002075002022-05-20 9:43AM EDT207.500.040.000.030.00-225167.19%
TGT220527C002100002022-05-26 11:39AM EDT210.000.040.000.02+0.03+300.00%1477168.75%
TGT220527C002125002022-05-26 11:39AM EDT212.500.040.000.03+0.02+100.00%1197181.25%
TGT220527C002150002022-05-26 2:39PM EDT215.000.010.000.020.00-361,061181.25%
TGT220527C002175002022-05-24 11:43AM EDT217.500.010.000.010.00-155175.00%
TGT220527C002200002022-05-26 3:25PM EDT220.000.010.000.010.00-102,378181.25%
TGT220527C002225002022-05-26 3:25PM EDT222.500.010.000.010.00-30494187.50%
TGT220527C002250002022-05-26 3:25PM EDT225.000.010.000.010.00-12626193.75%
TGT220527C002275002022-05-26 3:25PM EDT227.500.010.000.030.00-20201223.44%
TGT220527C002300002022-05-26 3:04PM EDT230.000.010.000.010.00-14561206.25%
TGT220527C002325002022-05-20 10:36AM EDT232.500.010.000.030.00-15162237.50%
TGT220527C002350002022-05-26 11:54AM EDT235.000.010.000.010.00-5938218.75%
TGT220527C002375002022-05-23 12:25PM EDT237.500.010.000.030.00-2660250.00%
TGT220527C002400002022-05-26 3:20PM EDT240.000.010.000.010.00-24,448231.25%
TGT220527C002425002022-05-24 9:51AM EDT242.500.020.000.030.00-1181262.50%
TGT220527C002450002022-05-20 3:38PM EDT245.000.020.000.010.00-11236243.75%
TGT220527C002500002022-05-25 11:03AM EDT250.000.020.000.010.00-1282256.25%
TGT220527C002550002022-05-26 12:09PM EDT255.000.010.000.010.00-2385262.50%
TGT220527C002600002022-05-24 1:28PM EDT260.000.020.000.010.00-183,617275.00%
TGT220527C002650002022-05-20 2:38PM EDT265.000.010.000.010.00-371287.50%
TGT220527C002700002022-05-26 10:15AM EDT270.000.020.000.01+0.01+100.00%1064300.00%
TGT220527C002750002022-05-20 2:40PM EDT275.000.010.000.030.00-167334.38%
TGT220527C002800002022-05-20 2:27PM EDT280.000.010.000.030.00-184343.75%
TGT220527C002850002022-05-18 9:46AM EDT285.000.010.000.030.00-150356.25%
TGT220527C002900002022-05-19 11:35AM EDT290.000.020.000.030.00-1133362.50%
TGT220527C002950002022-05-23 12:25PM EDT295.000.010.000.030.00-567375.00%
TGT220527C003000002022-05-16 10:06AM EDT300.000.050.000.030.00-2137381.25%
TGT220527C003050002022-05-18 9:41AM EDT305.000.010.000.010.00--11362.50%
TGT220527C003100002022-04-29 2:38PM EDT310.000.160.000.030.00-44400.00%
TGT220527C003200002022-05-26 1:07PM EDT320.000.010.000.01-0.03-75.00%140387.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220527P000800002022-05-19 2:00PM EDT80.000.010.000.030.00--17468.75%
TGT220527P000850002022-05-19 9:37AM EDT85.000.120.000.020.00--1418.75%
TGT220527P000900002022-05-20 2:22PM EDT90.000.010.000.020.00-1018381.25%
TGT220527P000950002022-05-19 1:22PM EDT95.000.010.000.030.00--1362.50%
TGT220527P001000002022-05-24 3:14PM EDT100.000.010.000.010.00-11177300.00%
TGT220527P001050002022-05-20 9:34AM EDT105.000.040.000.010.00-18275.00%
TGT220527P001100002022-05-23 11:25AM EDT110.000.010.000.030.00-522268.75%
TGT220527P001150002022-05-25 12:29PM EDT115.000.010.000.010.00-3096218.75%
TGT220527P001200002022-05-26 11:55AM EDT120.000.010.000.010.00-11,769193.75%
TGT220527P001220002022-05-24 3:57PM EDT122.000.020.000.030.00-43201203.13%
TGT220527P001230002022-05-24 1:33PM EDT123.000.030.000.030.00-369198.44%
TGT220527P001240002022-05-25 2:12PM EDT124.000.010.000.010.00-1139175.00%
TGT220527P001250002022-05-26 2:01PM EDT125.000.010.000.01-0.01-50.00%1181,484168.75%
TGT220527P001270002022-05-24 12:36PM EDT127.000.010.000.030.00-167178.13%
TGT220527P001280002022-05-24 3:42PM EDT128.000.050.000.010.00-725687156.25%
TGT220527P001290002022-05-25 10:27AM EDT129.000.020.000.030.00-10205168.75%
TGT220527P001300002022-05-26 2:59PM EDT130.000.010.000.01-0.01-50.00%1521,706146.88%
TGT220527P001320002022-05-26 3:55PM EDT132.000.020.000.020.00-292146.88%
TGT220527P001330002022-05-26 10:50AM EDT133.000.010.000.02-0.02-66.67%142385142.19%
TGT220527P001340002022-05-26 10:28AM EDT134.000.010.000.03-0.02-66.67%1365143.75%
TGT220527P001350002022-05-26 12:24PM EDT135.000.010.000.01-0.02-66.67%144754125.00%
TGT220527P001360002022-05-26 10:03AM EDT136.000.020.000.01-0.02-50.00%1051118.75%
TGT220527P001370002022-05-26 11:07AM EDT137.000.010.000.03-0.03-75.00%894128.13%
TGT220527P001380002022-05-26 2:52PM EDT138.000.010.000.02-0.03-75.00%7317118.75%
TGT220527P001390002022-05-26 11:07AM EDT139.000.020.000.01-0.03-60.00%252263106.25%
TGT220527P001400002022-05-26 3:22PM EDT140.000.020.010.02-0.03-60.00%4371,125114.06%
TGT220527P001410002022-05-26 3:19PM EDT141.000.020.010.04-0.05-71.43%249200116.41%
TGT220527P001420002022-05-26 2:24PM EDT142.000.020.010.05-0.07-77.78%331148114.06%
TGT220527P001430002022-05-26 3:20PM EDT143.000.010.000.06-0.09-90.00%193675108.59%
TGT220527P001440002022-05-26 3:56PM EDT144.000.020.000.04-0.11-84.62%15629398.44%
TGT220527P001450002022-05-26 3:31PM EDT145.000.020.020.06-0.15-88.24%1,899948102.34%
TGT220527P001460002022-05-26 3:56PM EDT146.000.050.040.08-0.13-72.22%125339103.13%
TGT220527P001470002022-05-26 3:58PM EDT147.000.050.040.05-0.23-82.14%15829693.75%
TGT220527P001480002022-05-26 3:58PM EDT148.000.060.040.10-0.25-80.65%36938494.53%
TGT220527P001490002022-05-26 3:58PM EDT149.000.050.050.14-0.33-86.84%29836993.75%
TGT220527P001500002022-05-26 3:59PM EDT150.000.080.060.10-0.35-81.40%1,9083,84185.55%
TGT220527P001525002022-05-26 3:59PM EDT152.500.120.120.13-0.68-85.00%7601,01677.34%
TGT220527P001550002022-05-26 3:59PM EDT155.000.170.170.20-1.37-88.96%2,0041,29667.87%
TGT220527P001575002022-05-26 3:59PM EDT157.500.300.240.37-2.35-88.68%1,87726458.89%
TGT220527P001600002022-05-26 3:59PM EDT160.000.620.600.64-3.78-85.91%8,2471,02252.78%
TGT220527P001625002022-05-26 3:59PM EDT162.501.301.191.42-5.90-81.94%1,79621051.42%
TGT220527P001650002022-05-26 3:48PM EDT165.002.792.472.88-5.96-68.11%15221653.76%
TGT220527P001700002022-05-26 10:45AM EDT170.0011.346.707.55-3.56-23.89%532265.43%
TGT220527P001725002022-05-26 1:01PM EDT172.5010.108.5510.15-7.50-42.61%71855.08%
TGT220527P001750002022-05-25 11:58AM EDT175.0019.3510.2513.400.00-106760.16%
TGT220527P001800002022-05-26 10:46AM EDT180.0021.5016.5517.35-12.42-36.62%11176106.25%
TGT220527P001825002022-05-20 12:14PM EDT182.5029.5518.7019.950.00-3290.63%
TGT220527P001850002022-05-24 1:57PM EDT185.0037.0020.2523.400.00-271799.61%
TGT220527P001875002022-05-20 12:14PM EDT187.5034.5023.7024.850.00-30183.01%
TGT220527P001900002022-05-26 3:05PM EDT190.0027.6026.4527.30-5.85-17.49%151,143136.33%
TGT220527P001925002022-05-25 11:31AM EDT192.5036.6528.2030.200.00-37234.67%
TGT220527P001950002022-05-26 10:00AM EDT195.0036.0230.9532.65-3.23-8.23%13050.00%
TGT220527P001975002022-05-25 11:31AM EDT197.5041.7033.4535.150.00-1750.00%
TGT220527P002000002022-05-26 9:56AM EDT200.0041.3535.9537.75-2.75-6.24%129165.63%
TGT220527P002025002022-05-25 11:31AM EDT202.5046.6538.4540.300.00-22183.59%
TGT220527P002050002022-05-26 1:41PM EDT205.0042.5541.1542.75-6.65-13.52%101,393212.50%
TGT220527P002075002022-05-25 11:31AM EDT207.5051.7043.2045.450.00-22176.56%
TGT220527P002100002022-05-25 11:31AM EDT210.0054.2045.9548.000.00-17236.33%
TGT220527P002125002022-05-25 11:31AM EDT212.5056.6548.7550.500.00-26271.48%
TGT220527P002150002022-05-26 10:12AM EDT215.0056.0050.7052.65-3.20-5.41%25338.28%
TGT220527P002175002022-05-25 11:31AM EDT217.5061.6553.3055.300.00-34100.00%
TGT220527P002200002022-05-26 2:02PM EDT220.0057.6455.8558.35-9.91-14.67%147295.70%
TGT220527P002225002022-05-20 1:25PM EDT222.5071.0358.3560.400.00-110250.00%
TGT220527P002250002022-05-25 3:10PM EDT225.0068.5361.1563.000.00-7662309.38%
TGT220527P002275002022-05-18 11:39AM EDT227.5073.9363.2065.250.00-10398.83%
TGT220527P002300002022-05-25 3:10PM EDT230.0073.5266.5068.150.00-2408364.06%
TGT220527P002325002022-05-16 2:25PM EDT232.5015.7568.1570.450.00--0100.00%
TGT220527P002350002022-05-18 3:48PM EDT235.0074.4570.8572.750.00-211100.00%
TGT220527P002400002022-05-26 9:45AM EDT240.0081.0576.1077.90-7.21-8.17%1396342.97%
TGT220527P002425002022-05-18 9:34AM EDT242.5078.1578.2080.450.00--0275.00%
TGT220527P002450002022-05-04 3:45PM EDT245.0014.4080.8582.950.00-731326.56%
TGT220527P002500002022-05-19 12:50PM EDT250.0097.9085.7087.900.00-50100.00%
TGT220527P002550002022-04-25 2:39PM EDT255.0019.4098.1099.500.00-120833.89%
TGT220527P002600002022-04-25 2:03PM EDT260.0024.47102.45104.250.00-10836.72%
TGT220527P002650002022-04-27 3:54PM EDT265.0036.02100.80102.800.00--0200.00%
TGT220527P002900002022-05-19 10:39AM EDT290.00135.60126.00127.700.00--0407.81%