NasdaqGS - Nasdaq Real Time Price • USD
Tractor Supply Company (TSCO)
As of 3:01 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426C00205000 | 4/23/2024 1:40 PM | 205 | 50.45 | 66.30 | 70.10 | 0.00 | 0.00% | 1 | 1 | 254.30% |
| TSCO240426C00225000 | 4/24/2024 1:30 PM | 225 | 26.76 | 46.10 | 50.10 | 0.00 | 0.00% | 1 | 3 | 160.16% |
| TSCO240426C00230000 | 4/15/2024 7:04 PM | 230 | 15.05 | 41.10 | 45.10 | 0.00 | 0.00% | 2 | 2 | 144.14% |
| TSCO240426C00235000 | 4/25/2024 5:08 PM | 235 | 29.15 | 36.10 | 40.10 | 0.00 | 0.00% | 1 | 4 | 128.13% |
| TSCO240426C00237500 | 4/16/2024 5:54 PM | 237.5 | 12.00 | 33.60 | 37.50 | 0.00 | 0.00% | - | 2 | 104.69% |
| TSCO240426C00240000 | 4/26/2024 5:24 PM | 240 | 33.51 | 31.00 | 35.10 | 14.91 | 80.16% | 1 | 3 | 97.66% |
| TSCO240426C00242500 | 4/24/2024 7:49 PM | 242.5 | 16.70 | 28.70 | 32.60 | 0.00 | 0.00% | 1 | 0 | 112.50% |
| TSCO240426C00245000 | 4/26/2024 2:36 PM | 245 | 28.00 | 26.20 | 30.10 | 17.44 | 165.15% | 1 | 13 | 104.30% |
| TSCO240426C00247500 | 4/26/2024 2:26 PM | 247.5 | 24.32 | 23.70 | 27.60 | 11.92 | 96.13% | 10 | 22 | 95.90% |
| TSCO240426C00250000 | 4/25/2024 1:40 PM | 250 | 20.50 | 21.70 | 25.10 | 13.06 | 175.54% | 3 | 43 | 107.81% |
| TSCO240426C00252500 | 4/25/2024 5:59 PM | 252.5 | 11.03 | 19.50 | 22.50 | 0.00 | 0.00% | 7 | 58 | 103.52% |
| TSCO240426C00255000 | 4/26/2024 3:31 PM | 255 | 17.00 | 16.10 | 20.10 | 9.15 | 116.56% | 1 | 40 | 65.04% |
| TSCO240426C00257500 | 4/26/2024 2:48 PM | 257.5 | 15.30 | 14.30 | 17.60 | 8.80 | 135.38% | 3 | 94 | 80.76% |
| TSCO240426C00260000 | 4/26/2024 4:41 PM | 260 | 12.10 | 12.60 | 15.00 | 7.53 | 164.77% | 7 | 72 | 83.64% |
| TSCO240426C00262500 | 4/26/2024 4:09 PM | 262.5 | 9.70 | 9.70 | 12.40 | 6.91 | 247.67% | 31 | 66 | 63.77% |
| TSCO240426C00265000 | 4/26/2024 4:05 PM | 265 | 7.95 | 7.40 | 9.80 | 6.15 | 341.67% | 38 | 130 | 54.20% |
| TSCO240426C00267500 | 4/26/2024 5:50 PM | 267.5 | 6.30 | 4.90 | 7.40 | 5.20 | 472.73% | 2 | 46 | 71.83% |
| TSCO240426C00270000 | 4/26/2024 6:12 PM | 270 | 3.72 | 1.70 | 4.50 | 3.22 | 644.00% | 26 | 53 | 48.05% |
| TSCO240426C00275000 | 4/26/2024 4:19 PM | 275 | 0.20 | 0.00 | 0.90 | 0.12 | 150.00% | 29 | 59 | 29.88% |
| TSCO240426C00280000 | 4/26/2024 4:48 PM | 280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 125 | 26.37% |
| TSCO240426C00285000 | 4/25/2024 2:23 PM | 285 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 126 | 46.00% |
| TSCO240426C00290000 | 4/25/2024 5:55 PM | 290 | 0.84 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 79.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO240426P00190000 | 4/17/2024 5:46 PM | 190 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 423.63% |
| TSCO240426P00220000 | 4/24/2024 2:04 PM | 220 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 6 | 209.77% |
| TSCO240426P00222500 | 4/22/2024 6:52 PM | 222.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 214.65% |
| TSCO240426P00225000 | 4/26/2024 2:32 PM | 225 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 7 | 45 | 194.14% |
| TSCO240426P00227500 | 4/25/2024 5:55 PM | 227.5 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 14 | 195.12% |
| TSCO240426P00230000 | 4/26/2024 4:49 PM | 230 | 0.05 | 0.05 | 0.55 | -0.05 | -50.00% | 5 | 158 | 177.93% |
| TSCO240426P00232500 | 4/25/2024 6:56 PM | 232.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 54 | 62 | 175.59% |
| TSCO240426P00235000 | 4/25/2024 4:51 PM | 235 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 447 | 165.82% |
| TSCO240426P00237500 | 4/25/2024 6:41 PM | 237.5 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 54 | 156.05% |
| TSCO240426P00240000 | 4/26/2024 4:57 PM | 240 | 0.22 | 0.00 | 0.40 | 0.17 | 340.00% | 1 | 123 | 130.47% |
| TSCO240426P00242500 | 4/25/2024 7:58 PM | 242.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 65 | 789 | 90.63% |
| TSCO240426P00245000 | 4/25/2024 7:29 PM | 245 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 31 | 188 | 117.48% |
| TSCO240426P00247500 | 4/25/2024 3:49 PM | 247.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 42 | 166 | 117.48% |
| TSCO240426P00250000 | 4/26/2024 6:42 PM | 250 | 0.12 | 0.00 | 0.50 | 0.02 | 16.67% | 164 | 1,287 | 99.22% |
| TSCO240426P00252500 | 4/25/2024 4:15 PM | 252.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 107 | 62.50% |
| TSCO240426P00255000 | 4/25/2024 6:45 PM | 255 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 102 | 153 | 88.28% |
| TSCO240426P00257500 | 4/25/2024 6:56 PM | 257.5 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 36 | 78.32% |
| TSCO240426P00260000 | 4/26/2024 6:42 PM | 260 | 0.15 | 0.00 | 0.25 | -0.31 | -67.39% | 167 | 783 | 53.71% |
| TSCO240426P00265000 | 4/26/2024 3:26 PM | 265 | 0.05 | 0.00 | 1.35 | -2.35 | -97.92% | 6 | 35 | 57.18% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,046.50
-0.72%
ULTA Ulta Beauty, Inc.
407.72
-0.07%
DKS DICK'S Sporting Goods, Inc.
207.32
+1.52%
CASY Casey's General Stores, Inc.
320.56
+0.87%
AZO AutoZone, Inc.
2,956.60
+0.39%
AAP Advance Auto Parts, Inc.
75.78
+1.43%
WSM Williams-Sonoma, Inc.
282.44
+0.27%
GPC Genuine Parts Company
160.70
-0.23%
RH RH
250.39
+2.88%
FIVE Five Below, Inc.
149.78
-0.71%