U.S. Markets close in 3 hrs 19 mins

Tractor Supply Company (TSCO)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
56.83+0.66 (+1.18%)
As of 12:41PM EDT. Market open.
People also watch
ROSTORLYULTADLTRTJX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO170825C000500002017-08-21 2:55PM EDT50.004.706.607.200.00-1382.42%
TSCO170825C000510002017-08-14 11:51AM EDT51.003.383.303.900.00-4940.00%
TSCO170825C000520002017-08-11 12:17PM EDT52.002.001.852.15-2.50-55.56%4380.00%
TSCO170825C000525002017-08-16 10:47AM EDT52.501.332.252.550.00-10110.00%
TSCO170825C000530002017-08-16 1:17PM EDT53.001.101.852.100.00-9190.00%
TSCO170825C000535002017-08-18 3:56PM EDT53.501.461.451.70+0.61+71.76%10150.00%
TSCO170825C000540002017-08-16 11:43AM EDT54.000.601.101.350.00-280.00%
TSCO170825C000545002017-08-22 11:22AM EDT54.501.252.102.450.00-5639.65%
TSCO170825C000550002017-08-23 10:50AM EDT55.002.081.751.90+0.89+74.79%18528.52%
TSCO170825C000555002017-08-22 3:57PM EDT55.500.901.301.500.00-129430.57%
TSCO170825C000560002017-08-23 9:38AM EDT56.001.000.901.05+0.50+100.00%106126.27%
TSCO170825C000565002017-08-22 12:25PM EDT56.500.250.550.700.00-2425.29%
TSCO170825C000570002017-08-23 11:56AM EDT57.000.340.300.45+0.19+126.67%263325.78%
TSCO170825C000575002017-08-23 12:12PM EDT57.500.200.150.25-0.80-80.00%123125.00%
TSCO170825C000585002017-08-17 10:47AM EDT58.500.050.000.100.00-22128.71%
TSCO170825C000590002017-08-17 9:54AM EDT59.000.050.000.100.00-91434.38%
TSCO170825C000595002017-08-18 11:50PM EDT59.500.050.000.100.00-7739.65%
TSCO170825C000600002017-08-10 11:16AM EDT60.000.060.000.100.00-3944.92%
TSCO170825C000610002017-08-17 9:54AM EDT61.000.050.000.050.00-4546.88%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSCO170825P000450002017-08-10 10:58AM EDT45.000.050.000.100.00-33128.91%
TSCO170825P000465002017-07-28 11:50PM EDT46.500.550.000.200.00-22127.73%
TSCO170825P000470002017-07-27 12:37PM EDT47.000.050.000.150.00-11115.63%
TSCO170825P000475002017-08-15 3:35PM EDT47.500.040.000.050.00-2792.19%
TSCO170825P000480002017-07-27 11:49AM EDT48.000.100.050.150.00-21110.55%
TSCO170825P000485002017-07-21 11:46PM EDT48.500.800.650.850.00-11179.88%
TSCO170825P000500002017-07-25 9:30AM EDT50.001.360.100.250.00-112100.39%
TSCO170825P000510002017-08-15 3:38PM EDT51.000.400.000.150.00-5572.66%
TSCO170825P000520002017-08-03 4:25PM EDT52.000.500.300.450.00-2295.70%
TSCO170825P000525002017-08-18 11:50PM EDT52.501.000.100.300.00-2272.66%
TSCO170825P000530002017-08-18 3:46PM EDT53.000.350.150.40+0.13+59.09%15473.24%
TSCO170825P000535002017-08-18 3:41PM EDT53.500.460.250.50+0.06+15.00%10874.22%
TSCO170825P000540002017-08-22 10:26AM EDT54.000.200.000.050.00-115036.72%
TSCO170825P000545002017-08-18 11:50PM EDT54.501.070.600.800.00-8079.69%
TSCO170825P000550002017-08-23 10:34AM EDT55.000.050.050.15-0.20-80.00%93035.94%
TSCO170825P000555002017-08-23 12:23PM EDT55.500.150.050.150.00-10129.10%
TSCO170825P000560002017-08-23 10:29AM EDT56.000.200.150.30-2.85-93.44%51130.86%
TSCO170825P000565002017-08-23 10:14AM EDT56.500.300.300.45-1.60-84.21%11229.30%