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
8,446.60 +65.25 (+0.78%) Bitcoin USD
63,028.99 +1,514.59 (+2.46%) CMC Crypto 200
1,308.11 -49.90 (-3.67%)
Tempur Sealy International, Inc. (TPX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116C00030000 | 2023-12-06 4:12PM EDT | 30.00 | 20.00 | 20.10 | 24.50 | 0.00 | - | 35 | 35 | 30.86% |
| TPX260116C00035000 | 2023-11-30 4:14PM EDT | 35.00 | 12.10 | 18.90 | 23.50 | 0.00 | - | - | 10 | 52.09% |
| TPX260116C00040000 | 2024-05-02 1:43PM EDT | 40.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TPX260116C00045000 | 2024-05-08 9:47AM EDT | 45.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TPX260116C00047500 | 2024-03-12 12:01PM EDT | 47.50 | 15.70 | 11.10 | 13.40 | 0.00 | - | 45 | 55 | 37.70% |
| TPX260116C00050000 | 2023-12-26 2:38PM EDT | 50.00 | 11.82 | 12.10 | 12.70 | 0.00 | - | 1 | 101 | 39.69% |
| TPX260116C00052500 | 2024-02-14 11:04AM EDT | 52.50 | 10.00 | 11.70 | 12.30 | 0.00 | - | 250 | 500 | 42.30% |
| TPX260116C00055000 | 2023-10-17 1:40PM EDT | 55.00 | 5.50 | 1.90 | 5.90 | 0.00 | - | - | 250 | 22.68% |
| TPX260116C00057500 | 2024-04-01 12:21PM EDT | 57.50 | 11.60 | 7.90 | 8.20 | 0.00 | - | 5 | 5 | 34.37% |
| TPX260116C00060000 | 2024-04-02 10:24AM EDT | 60.00 | 8.80 | 6.10 | 6.40 | 0.00 | - | - | 13 | 30.98% |
| TPX260116C00062500 | 2024-04-01 11:53AM EDT | 62.50 | 9.50 | 6.10 | 6.40 | 0.00 | - | 31 | 32 | 33.71% |
| TPX260116C00065000 | 2024-04-01 3:38PM EDT | 65.00 | 8.10 | 4.90 | 5.20 | 0.00 | - | 35 | 68 | 31.84% |
| TPX260116C00070000 | 2024-04-01 10:29AM EDT | 70.00 | 6.70 | 3.50 | 3.80 | 0.00 | - | 5 | 6 | 30.82% |
| TPX260116C00075000 | 2024-05-09 12:15PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 19 | 6.25% |
| TPX260116C00080000 | 2024-04-02 10:29AM EDT | 80.00 | 3.40 | 1.75 | 2.00 | 0.00 | - | - | 3 | 29.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPX260116P00022500 | 2023-10-10 11:47AM EDT | 22.50 | 1.44 | 1.55 | 2.00 | 0.00 | - | 3 | 3 | 60.86% |
| TPX260116P00025000 | 2024-04-12 1:38PM EDT | 25.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TPX260116P00030000 | 2023-11-24 11:54AM EDT | 30.00 | 2.90 | 1.80 | 3.10 | 0.00 | - | 6 | 6 | 54.26% |
| TPX260116P00032500 | 2024-05-09 1:37PM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| TPX260116P00037500 | 2024-04-05 1:29PM EDT | 37.50 | 2.91 | 2.90 | 3.30 | 0.00 | - | 3 | 4 | 40.15% |
| TPX260116P00040000 | 2024-02-22 2:34PM EDT | 40.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | 2 | 20 | 39.72% |
| TPX260116P00042500 | 2024-02-28 4:42PM EDT | 42.50 | 4.10 | 3.40 | 4.00 | 0.00 | - | 228 | 279 | 34.61% |
| TPX260116P00050000 | 2024-02-15 12:29PM EDT | 50.00 | 7.40 | 6.70 | 7.30 | 0.00 | - | 7 | 21 | 34.27% |
| TPX260116P00057500 | 2024-04-02 10:24AM EDT | 57.50 | 10.50 | 11.60 | 12.00 | 0.00 | - | - | 4 | 35.44% |
| TPX260116P00060000 | 2024-04-02 10:24AM EDT | 60.00 | 11.90 | 13.20 | 13.60 | 0.00 | - | - | 4 | 35.27% |
| TPX260116P00062500 | 2024-04-16 10:02AM EDT | 62.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TPX260116P00065000 | 2024-04-17 9:53AM EDT | 65.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TPX260116P00070000 | 2024-05-09 12:18PM EDT | 70.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TPX260116P00075000 | 2024-04-09 11:56AM EDT | 75.00 | 22.10 | 21.20 | 23.80 | 0.00 | - | - | 1 | 30.29% |
| TPX260116P00080000 | 2024-04-09 12:03PM EDT | 80.00 | 26.60 | 23.50 | 28.50 | 0.00 | - | 1 | 0 | 32.04% |
© 2024 Yahoo. All rights reserved.