Singapore markets closed

Tractor Supply Company (TSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.25-1.23 (-0.44%)
At close: 04:00PM EDT
285.00 +4.75 (+1.69%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO240628C002450002024-06-03 2:45PM EDT245.0022.5033.9037.600.00-1163.77%
TSCO240628C002650002024-05-20 10:43AM EDT265.0021.5515.8018.600.00--1642.24%
TSCO240628C002700002024-06-14 11:48AM EDT270.0011.5811.1012.30+3.58+44.75%12426.93%
TSCO240628C002725002024-06-13 9:42AM EDT272.5011.208.5010.300.00-1425.89%
TSCO240628C002750002024-06-07 10:57AM EDT275.004.707.808.500.00-1125.26%
TSCO240628C002775002024-06-12 10:37AM EDT277.506.205.406.700.00--723.91%
TSCO240628C002800002024-06-14 3:10PM EDT280.004.304.605.20-1.40-24.56%3623.18%
TSCO240628C002825002024-06-12 10:05AM EDT282.503.403.404.000.00--122.95%
TSCO240628C002850002024-06-11 12:23PM EDT285.001.952.403.400.00-1524.68%
TSCO240628C002875002024-06-12 3:25PM EDT287.501.851.652.050.00--221.80%
TSCO240628C002900002024-06-10 9:35AM EDT290.001.111.051.75+0.53+91.38%3423.55%
TSCO240628C002950002024-05-17 10:40AM EDT295.002.270.401.250.00-402026.34%
TSCO240628C003050002024-05-31 2:02PM EDT305.000.820.051.450.00-2238.53%
TSCO240628C003100002024-05-22 3:59PM EDT310.000.630.051.450.00--143.46%
TSCO240628C003150002024-05-21 10:03AM EDT315.000.700.051.350.00--047.23%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSCO240628P001700002024-06-11 9:30AM EDT170.000.050.000.200.00-172103.71%
TSCO240628P001850002024-06-11 1:35PM EDT185.000.050.001.350.00--30115.72%
TSCO240628P001950002024-06-12 10:38AM EDT195.000.050.001.350.00--50103.03%
TSCO240628P002400002024-05-14 3:51PM EDT240.000.650.001.550.00-1552.64%
TSCO240628P002450002024-06-06 10:21AM EDT245.000.600.100.800.00-12247.39%
TSCO240628P002500002024-05-17 12:47PM EDT250.000.770.101.500.00-202149.46%
TSCO240628P002550002024-06-13 9:30AM EDT255.000.430.151.550.00-12743.63%
TSCO240628P002600002024-06-14 3:56PM EDT260.000.400.250.40-0.12-23.08%5625.59%
TSCO240628P002625002024-06-12 10:43AM EDT262.500.750.400.550.00--524.90%
TSCO240628P002650002024-06-12 9:52AM EDT265.000.700.501.65-0.72-50.70%21231.38%
TSCO240628P002675002024-06-12 10:14AM EDT267.501.500.750.950.00--522.90%
TSCO240628P002700002024-06-14 11:48AM EDT270.001.411.101.30-0.24-14.55%11022.21%
TSCO240628P002725002024-06-13 2:01PM EDT272.501.690.951.800.00-2821.73%
TSCO240628P002750002024-06-14 9:32AM EDT275.002.152.152.45-0.11-4.87%11021.24%
TSCO240628P002775002024-06-14 2:08PM EDT277.504.102.953.30+1.05+34.43%2220.85%
TSCO240628P002800002024-06-14 3:26PM EDT280.004.804.004.40+0.75+18.52%3420.67%
TSCO240628P002900002024-05-30 10:37AM EDT290.0010.489.7012.400.00-1128.63%