Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,804.06 -2,271.87 (-3.60%) CMC Crypto 200
1,261.70 -96.31 (-7.09%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240517C00015000 | 2024-01-11 2:23PM EDT | 15.00 | 22.54 | 25.10 | 29.10 | 0.00 | - | 1 | 1 | 732.62% |
| TPR240517C00017500 | 2024-02-20 1:53PM EDT | 17.50 | 29.01 | 28.80 | 32.50 | 0.00 | - | 1 | 0 | 1,281.25% |
| TPR240517C00020000 | 2024-04-29 10:25AM EDT | 20.00 | 20.54 | 18.40 | 20.40 | 0.00 | - | 3 | 3 | 324.61% |
| TPR240517C00022500 | 2024-05-01 3:00PM EDT | 22.50 | 17.60 | 15.50 | 17.70 | 0.00 | - | 2 | 4 | 229.69% |
| TPR240517C00025000 | 2024-05-01 2:38PM EDT | 25.00 | 14.70 | 13.60 | 15.20 | 0.00 | - | 4 | 14 | 192.97% |
| TPR240517C00027500 | 2024-04-30 3:59PM EDT | 27.50 | 12.50 | 10.70 | 12.70 | 0.00 | - | 2 | 326 | 158.98% |
| TPR240517C00030000 | 2024-05-07 11:59AM EDT | 30.00 | 9.50 | 10.00 | 10.20 | 0.00 | - | 1 | 812 | 99.22% |
| TPR240517C00031000 | 2024-05-07 12:07PM EDT | 31.00 | 8.51 | 7.00 | 9.20 | 0.00 | - | - | 4 | 115.63% |
| TPR240517C00032500 | 2024-05-08 10:04AM EDT | 32.50 | 6.30 | 7.50 | 7.70 | 0.00 | - | 7 | 734 | 75.00% |
| TPR240517C00035000 | 2024-05-10 10:47AM EDT | 35.00 | 4.70 | 5.00 | 5.20 | +0.64 | +15.76% | 1 | 203 | 51.56% |
| TPR240517C00037000 | 2024-05-07 1:54PM EDT | 37.00 | 2.65 | 3.00 | 5.10 | 0.00 | - | 1 | 11 | 102.54% |
| TPR240517C00037500 | 2024-05-10 12:01PM EDT | 37.50 | 2.38 | 2.55 | 4.40 | -0.20 | -7.75% | 8 | 922 | 89.84% |
| TPR240517C00038000 | 2024-05-10 12:21PM EDT | 38.00 | 1.75 | 2.10 | 2.80 | +0.95 | +118.75% | 1 | 102 | 52.15% |
| TPR240517C00039000 | 2024-05-09 3:59PM EDT | 39.00 | 1.25 | 1.20 | 2.00 | -0.38 | -23.31% | 2 | 511 | 64.16% |
| TPR240517C00040000 | 2024-05-10 3:48PM EDT | 40.00 | 0.59 | 0.55 | 0.65 | -0.29 | -32.95% | 145 | 3,693 | 27.74% |
| TPR240517C00041000 | 2024-05-10 3:21PM EDT | 41.00 | 0.17 | 0.15 | 0.30 | -0.18 | -51.43% | 40 | 603 | 29.69% |
| TPR240517C00042000 | 2024-05-10 12:54PM EDT | 42.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 3 | 159 | 33.20% |
| TPR240517C00042500 | 2024-05-09 1:06PM EDT | 42.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 2,194 | 42.38% |
| TPR240517C00043000 | 2024-05-10 2:51PM EDT | 43.00 | 0.05 | 0.00 | 1.35 | -0.16 | -76.19% | 3 | 45 | 77.05% |
| TPR240517C00044000 | 2024-05-10 3:13PM EDT | 44.00 | 0.03 | 0.00 | 0.70 | -0.12 | -80.00% | 4 | 135 | 69.14% |
| TPR240517C00045000 | 2024-05-10 12:46PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 7,352 | 48.83% |
| TPR240517C00046000 | 2024-05-10 3:13PM EDT | 46.00 | 0.09 | 0.00 | 0.20 | -0.01 | -10.00% | 2 | 106 | 64.45% |
| TPR240517C00047000 | 2024-04-30 11:07AM EDT | 47.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 121.88% |
| TPR240517C00047500 | 2024-05-10 12:53PM EDT | 47.50 | 0.08 | 0.00 | 0.25 | +0.05 | +166.67% | 3 | 11,388 | 79.30% |
| TPR240517C00048000 | 2024-05-09 11:14AM EDT | 48.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 128.13% |
| TPR240517C00049000 | 2024-04-25 11:49AM EDT | 49.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 140.82% |
| TPR240517C00050000 | 2024-05-09 3:09PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 111 | 1,741 | 74.22% |
| TPR240517C00052500 | 2024-04-25 11:49AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11,895 | 87.50% |
| TPR240517C00055000 | 2024-04-23 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,168 | 100.00% |
| TPR240517C00057500 | 2024-03-25 3:59PM EDT | 57.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 883 | 206.84% |
| TPR240517C00060000 | 2024-03-18 10:41AM EDT | 60.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 143.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR240517P00015000 | 2024-01-08 3:08PM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 592.97% |
| TPR240517P00017500 | 2024-01-30 1:28PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 88 | 6,134 | 314.84% |
| TPR240517P00020000 | 2024-01-22 12:42PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 3,134 | 246.88% |
| TPR240517P00022500 | 2024-04-12 1:12PM EDT | 22.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 6,154 | 378.13% |
| TPR240517P00025000 | 2024-04-05 2:26PM EDT | 25.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 1,194 | 282.23% |
| TPR240517P00027500 | 2024-05-10 11:09AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 347 | 182.42% |
| TPR240517P00030000 | 2024-04-29 2:32PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 546 | 114.84% |
| TPR240517P00032500 | 2024-05-08 3:01PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 45 | 454 | 155.08% |
| TPR240517P00034000 | 2024-05-08 2:18PM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 47 | 71.88% |
| TPR240517P00035000 | 2024-05-10 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 701 | 50.00% |
| TPR240517P00036000 | 2024-05-09 10:04AM EDT | 36.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 47 | 100.88% |
| TPR240517P00037000 | 2024-05-10 9:55AM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 76 | 85.16% |
| TPR240517P00037500 | 2024-05-10 9:51AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,563 | 37.89% |
| TPR240517P00038000 | 2024-05-10 9:49AM EDT | 38.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 15 | 1,074 | 32.23% |
| TPR240517P00039000 | 2024-05-10 3:21PM EDT | 39.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 108 | 431 | 29.69% |
| TPR240517P00040000 | 2024-05-10 3:00PM EDT | 40.00 | 0.53 | 0.45 | 0.55 | +0.03 | +6.00% | 9 | 2,586 | 26.47% |
| TPR240517P00041000 | 2024-05-10 3:08PM EDT | 41.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 2 | 88 | 28.13% |
| TPR240517P00042000 | 2024-04-23 2:25PM EDT | 42.00 | 2.90 | 1.90 | 2.10 | 0.00 | - | - | 8 | 34.57% |
| TPR240517P00042500 | 2024-05-10 1:28PM EDT | 42.50 | 2.70 | 2.40 | 2.55 | +0.31 | +12.97% | 9 | 2,579 | 35.94% |
| TPR240517P00043000 | 2024-05-08 11:26AM EDT | 43.00 | 4.23 | 2.85 | 4.60 | 0.00 | - | 1 | 24 | 83.50% |
| TPR240517P00045000 | 2024-05-09 2:33PM EDT | 45.00 | 4.90 | 4.30 | 5.10 | 0.00 | - | 2 | 88 | 64.26% |
| TPR240517P00047500 | 2024-05-01 3:20PM EDT | 47.50 | 7.60 | 6.50 | 7.60 | 0.00 | - | 90 | 4 | 84.96% |
| TPR240517P00050000 | 2024-04-19 10:30AM EDT | 50.00 | 9.20 | 7.80 | 10.10 | 0.00 | - | 2 | 0 | 103.52% |
| TPR240517P00052500 | 2024-04-03 2:45PM EDT | 52.50 | 7.50 | 12.10 | 13.40 | 0.00 | - | 3 | 0 | 139.06% |
| TPR240517P00055000 | 2024-03-07 11:12AM EDT | 55.00 | 8.50 | 11.90 | 12.20 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.