NasdaqGS - Delayed Quote USD

Tractor Supply Company (TSCO)

253.38 +0.59 (+0.23%)
At close: April 22 at 4:00 PM EDT
256.87 +3.49 (+1.38%)
Pre-Market: 8:01 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSCO240426C00205000 3/28/2024 2:47 PM 205 56.50 0.00 0.00 0.00 0.00% 1 1 0.00%
TSCO240426C00225000 4/17/2024 1:40 PM 225 23.00 0.00 0.00 0.00 0.00% 1 3 0.00%
TSCO240426C00230000 4/15/2024 7:04 PM 230 15.05 0.00 0.00 0.00 0.00% 2 2 0.00%
TSCO240426C00235000 4/22/2024 2:28 PM 235 21.25 0.00 0.00 0.00 0.00% 2 5 0.00%
TSCO240426C00237500 4/16/2024 5:54 PM 237.5 12.00 0.00 0.00 0.00 0.00% - 2 0.00%
TSCO240426C00240000 4/19/2024 5:03 PM 240 14.87 0.00 0.00 0.00 0.00% 1 4 0.00%
TSCO240426C00242500 4/16/2024 5:54 PM 242.5 8.90 0.00 0.00 0.00 0.00% - 1 0.00%
TSCO240426C00245000 4/19/2024 2:29 PM 245 10.66 0.00 0.00 0.00 0.00% 2 14 0.00%
TSCO240426C00247500 4/22/2024 7:52 PM 247.5 11.14 0.00 0.00 0.00 0.00% 20 25 0.00%
TSCO240426C00250000 4/22/2024 7:42 PM 250 9.50 0.00 0.00 0.00 0.00% 17 45 0.00%
TSCO240426C00252500 4/22/2024 7:52 PM 252.5 8.15 0.00 0.00 0.00 0.00% 15 53 0.00%
TSCO240426C00255000 4/22/2024 6:38 PM 255 7.52 0.00 0.00 0.00 0.00% 15 46 1.56%
TSCO240426C00257500 4/22/2024 5:32 PM 257.5 5.65 0.00 0.00 0.00 0.00% 1 2 3.13%
TSCO240426C00260000 4/22/2024 7:35 PM 260 4.80 0.00 0.00 0.00 0.00% 5 220 6.25%
TSCO240426C00262500 4/22/2024 5:30 PM 262.5 3.85 0.00 0.00 0.00 0.00% 1 36 6.25%
TSCO240426C00265000 4/22/2024 7:32 PM 265 3.37 0.00 0.00 0.00 0.00% 8 97 12.50%
TSCO240426C00267500 4/19/2024 7:50 PM 267.5 2.55 0.00 0.00 0.00 0.00% 2 22 12.50%
TSCO240426C00270000 4/22/2024 7:50 PM 270 2.10 0.00 0.00 0.00 0.00% 4 40 12.50%
TSCO240426C00275000 4/22/2024 7:32 PM 275 1.38 0.00 0.00 0.00 0.00% 17 18 12.50%
TSCO240426C00280000 4/22/2024 7:44 PM 280 0.75 0.00 0.00 0.00 0.00% 3 6 25.00%
TSCO240426C00285000 4/22/2024 7:49 PM 285 0.50 0.00 0.00 0.00 0.00% 25 25 25.00%
TSCO240426C00290000 3/15/2024 6:36 PM 290 1.27 0.00 0.30 0.00 0.00% 1 6 64.06%

Puts

In The Money

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 0.00 0.00 0.00% - 2 50.00%
TSCO240426P00220000 4/22/2024 3:40 PM 220 0.50 0.00 0.00 0.00 0.00% 1 4 25.00%
TSCO240426P00222500 4/22/2024 6:52 PM 222.5 0.50 0.00 0.00 0.00 0.00% 1 4 25.00%
TSCO240426P00225000 4/22/2024 5:19 PM 225 0.67 0.00 0.00 0.00 0.00% 24 67 25.00%
TSCO240426P00227500 4/22/2024 7:03 PM 227.5 0.90 0.00 0.00 0.00 0.00% 11 13 25.00%
TSCO240426P00230000 4/19/2024 4:56 PM 230 0.72 0.00 0.00 0.00 0.00% 1 37 25.00%
TSCO240426P00232500 4/22/2024 3:01 PM 232.5 1.54 0.00 0.00 0.00 0.00% 1 3 25.00%
TSCO240426P00235000 4/22/2024 5:55 PM 235 1.49 0.00 0.00 0.00 0.00% 85 207 12.50%
TSCO240426P00237500 4/22/2024 4:42 PM 237.5 2.18 0.00 0.00 0.00 0.00% 12 37 12.50%
TSCO240426P00240000 4/22/2024 6:16 PM 240 2.25 0.00 0.00 0.00 0.00% 11 124 12.50%
TSCO240426P00242500 4/22/2024 6:44 PM 242.5 2.95 0.00 0.00 0.00 0.00% 1,002 1,008 12.50%
TSCO240426P00245000 4/22/2024 6:02 PM 245 3.51 0.00 0.00 0.00 0.00% 16 182 6.25%
TSCO240426P00247500 4/22/2024 6:02 PM 247.5 4.09 0.00 0.00 0.00 0.00% 19 59 6.25%
TSCO240426P00250000 4/22/2024 5:39 PM 250 5.25 0.00 0.00 0.00 0.00% 83 1,064 3.13%
TSCO240426P00252500 4/22/2024 3:24 PM 252.5 7.22 0.00 0.00 0.00 0.00% 6 83 0.78%
TSCO240426P00255000 4/19/2024 2:21 PM 255 8.20 0.00 0.00 0.00 0.00% 40 104 0.00%
TSCO240426P00257500 4/18/2024 5:01 PM 257.5 12.58 0.00 0.00 0.00 0.00% - 4 0.00%
TSCO240426P00260000 4/22/2024 4:41 PM 260 11.10 0.00 0.00 0.00 0.00% 6 954 0.00%
TSCO240426P00265000 4/15/2024 2:26 PM 265 20.88 0.00 0.00 0.00 0.00% 3 5 0.00%

Related Tickers

DKS DICK'S Sporting Goods, Inc.
198.67
+1.84%
 
ORLY O'Reilly Automotive, Inc.
1,091.46
+0.05%
 
WSM Williams-Sonoma, Inc.
280.22
+0.37%
 
ULTA Ulta Beauty, Inc.
417.98
+1.08%
 
AZO AutoZone, Inc.
2,961.66
-0.80%
 
CASY Casey's General Stores, Inc.
313.48
+0.99%
 
AAP Advance Auto Parts, Inc.
77.22
-1.87%
 
GPC Genuine Parts Company
163.09
+0.43%
 
ASO Academy Sports and Outdoors, Inc.
57.44
+0.49%
 
MUSA Murphy USA Inc.
418.07
+0.20%