TPX - Tempur Sealy International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX191220C000575002019-06-07 9:55AM EDT57.5013.3418.8019.700.00-2248.61%
TPX191220C000600002019-07-11 12:36PM EDT60.0018.6020.7021.500.00-1675.34%
TPX191220C000625002019-08-19 11:50AM EDT62.5015.4015.1015.50-0.10-0.65%4044.93%
TPX191220C000675002019-08-07 2:29PM EDT67.5013.0011.4011.700.00-15041.94%
TPX191220C000700002019-08-09 10:37AM EDT70.0012.279.7010.000.00-5040.75%
TPX191220C000725002019-07-17 2:44PM EDT72.5010.007.708.100.00-248037.65%
TPX191220C000750002019-08-16 11:58AM EDT75.006.706.707.100.00-10039.08%
TPX191220C000775002019-08-19 1:06PM EDT77.505.905.505.80+0.30+5.36%3037.93%
TPX191220C000800002019-08-15 10:23AM EDT80.004.854.504.800.00-1037.67%
TPX191220C000825002019-08-05 9:52AM EDT82.503.793.603.800.00-1036.62%
TPX191220C000850002019-08-15 2:58PM EDT85.002.972.803.100.00-5036.60%
TPX191220C000900002019-07-24 9:48AM EDT90.002.551.701.900.00-1035.63%
TPX191220C000950002019-08-07 10:02AM EDT95.001.350.951.150.00-350035.21%
TPX191220C001000002019-07-08 11:03AM EDT100.000.950.951.150.00--3140.26%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX191220P000425002019-06-07 11:16AM EDT42.501.100.100.500.00-212556.45%
TPX191220P000450002019-07-24 11:02AM EDT45.000.150.000.750.00-10053.91%
TPX191220P000500002019-06-17 11:42AM EDT50.001.400.400.500.00-101947.36%
TPX191220P000525002019-06-07 11:01AM EDT52.503.100.800.950.00--1550.39%
TPX191220P000550002019-07-29 10:28AM EDT55.000.500.750.900.00-26044.68%
TPX191220P000575002019-08-01 11:55AM EDT57.500.701.001.150.00-10042.97%
TPX191220P000600002019-06-18 11:13AM EDT60.003.551.351.550.00-1242.22%
TPX191220P000625002019-06-27 10:09AM EDT62.503.201.151.300.00-6034.72%
TPX191220P000650002019-08-09 1:22PM EDT65.001.842.252.450.00-1039.23%
TPX191220P000675002019-08-06 3:45PM EDT67.503.302.903.100.00-151038.15%
TPX191220P000700002019-08-15 10:23AM EDT70.004.453.703.900.00-1037.24%
TPX191220P000725002019-08-06 3:42PM EDT72.505.004.604.900.00-77036.71%
TPX191220P000750002019-08-16 10:09AM EDT75.006.705.706.000.00-20035.88%
TPX191220P000775002019-08-16 11:54AM EDT77.507.707.007.300.00-20035.32%
TPX191220P000800002019-08-01 3:07PM EDT80.007.208.408.700.00-20034.46%
TPX191220P001000002019-07-23 10:42AM EDT100.0024.7024.4024.900.00--031.59%