U.S. Markets open in 52 mins

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.19-0.37 (-1.45%)
At close: 4:00PM EST

25.44 +0.25 (0.99%)
Before hours: 7:16AM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX201218C000350002020-08-20 8:52AM EST35.0051.1054.1055.500.00-110.00%
TPX201218C000450002020-08-24 1:33PM EST45.0042.1940.3041.600.00-110.00%
TPX201218C000475002020-10-09 1:16PM EST47.5042.5049.1050.500.00-110.00%
TPX201218C000500002020-11-04 3:39PM EST50.0040.400.000.000.00-1050.00%
TPX201218C000525002020-11-06 3:06PM EST52.5045.400.000.000.00-1050.00%
TPX201218C000550002020-07-09 3:55PM EST55.0011.000.000.000.00-1150.00%
TPX201218C000575002020-07-09 3:55PM EST57.509.000.000.000.00--1750.00%
TPX201218C000600002020-07-20 10:12AM EST60.0019.0027.1028.800.00-3003140.00%
TPX201218C000625002020-09-14 1:18PM EST62.5031.9032.0033.500.00-133170.00%
TPX201218C000650002020-10-29 2:56PM EST65.0021.500.000.000.00-23050.00%
TPX201218C000675002020-06-22 10:12AM EST67.5013.9214.6015.500.00-40401,015.63%
TPX201218C000700002020-10-16 9:15AM EST70.0026.000.000.000.00-2050.00%
TPX201218C000725002020-07-09 3:55PM EST72.5010.500.000.000.00--950.00%
TPX201218C000750002020-11-10 11:26AM EST75.0014.000.000.000.00-1050.00%
TPX201218C000775002020-07-15 12:57PM EST77.5012.2015.1015.700.00-1201,066.21%
TPX201218C000800002020-11-09 2:02PM EST80.0013.490.000.000.00-6050.00%
TPX201218C000825002020-11-10 1:51PM EST82.509.000.000.000.00-2050.00%
TPX201218C000850002020-11-10 1:52PM EST85.007.300.000.000.00-5050.00%
TPX201218C000875002020-11-10 3:39PM EST87.505.940.000.000.00-4050.00%
TPX201218C000900002020-11-10 3:44PM EST90.005.050.000.000.00-41050.00%
TPX201218C000925002020-11-09 9:30AM EST92.503.900.000.000.00-2050.00%
TPX201218C000950002020-11-10 2:49PM EST95.002.950.000.000.00-2050.00%
TPX201218C000975002020-11-10 2:25PM EST97.502.100.000.000.00-17050.00%
TPX201218C001000002020-11-10 9:56AM EST100.001.080.000.000.00-26050.00%
TPX201218C001050002020-11-06 10:00AM EST105.003.020.000.000.00-39050.00%
TPX201218C001100002020-11-10 3:52PM EST110.000.300.000.000.00-11050.00%
TPX201218C001150002020-11-06 1:59PM EST115.000.070.000.000.00-1050.00%
TPX201218C001200002020-11-10 2:47PM EST120.000.150.000.000.00-20050.00%
TPX201218C001250002020-09-10 8:50AM EST125.000.650.500.700.00-213393.75%
TPX201218C001300002020-10-15 2:22PM EST130.000.560.000.000.00-1050.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TPX201218P000375002020-09-02 2:50PM EST37.500.200.000.200.00-1240.00%
TPX201218P000400002020-08-28 9:14AM EST40.000.250.000.500.00-10200.00%
TPX201218P000425002020-08-28 9:16AM EST42.500.350.000.500.00-10130.00%
TPX201218P000450002020-07-13 2:33PM EST45.002.200.351.000.00-2260.00%
TPX201218P000475002020-07-13 1:29PM EST47.502.550.001.150.00-260.00%
TPX201218P000500002020-08-26 1:56PM EST50.000.500.051.050.00-190.00%
TPX201218P000525002020-10-23 11:12AM EST52.500.250.000.000.00-500.00%
TPX201218P000550002020-11-04 2:00PM EST55.000.100.000.000.00-100.00%
TPX201218P000575002020-08-05 9:33AM EST57.502.101.552.300.00-3190.00%
TPX201218P000600002020-10-26 12:50PM EST60.000.710.000.000.00-1000.00%
TPX201218P000625002020-10-30 8:57AM EST62.500.500.000.000.00-200.00%
TPX201218P000650002020-10-21 2:10PM EST65.000.880.000.000.00-500.00%
TPX201218P000675002020-10-29 1:58PM EST67.500.800.000.000.00-56900.00%
TPX201218P000700002020-11-09 1:04PM EST70.000.370.000.000.00-600.00%
TPX201218P000725002020-11-05 11:43AM EST72.500.550.000.000.00-300.00%
TPX201218P000750002020-11-10 3:50PM EST75.001.040.000.000.00-2700.00%
TPX201218P000775002020-11-09 3:05PM EST77.501.200.000.000.00-900.00%
TPX201218P000800002020-11-09 12:21PM EST80.001.170.000.000.00-300.00%
TPX201218P000825002020-11-09 1:40PM EST82.501.750.000.000.00-500.00%
TPX201218P000850002020-11-10 3:50PM EST85.003.370.000.000.00-400.00%
TPX201218P000875002020-11-09 1:40PM EST87.503.100.000.000.00-700.00%
TPX201218P000900002020-11-09 3:22PM EST90.004.900.000.000.00-300.00%
TPX201218P000925002020-11-05 3:00PM EST92.503.700.000.000.00-200.00%
TPX201218P000950002020-11-10 1:51PM EST95.008.800.000.000.00-200.00%
TPX201218P000975002020-11-03 3:49PM EST97.5010.700.000.000.00-100.00%
TPX201218P001000002020-09-25 2:02PM EST100.0016.6014.2014.900.00-2553150.00%
TPX201218P001100002020-08-03 11:18AM EST110.0029.6823.1025.400.00-150840.00%