NasdaqGS - Delayed Quote USD

Tractor Supply Company (TSCO)

258.13 +2.17 (+0.85%)
At close: April 24 at 4:00 PM EDT
246.50 -11.63 (-4.51%)
After hours: April 24 at 5:55 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 0 0.00%
TSCO240426C00225000 4/24/2024 1:30 PM 225 26.76 0.00 0.00 0.00 0.00% 1 0 0.00%
TSCO240426C00230000 4/15/2024 7:04 PM 230 15.05 0.00 0.00 0.00 0.00% 2 0 0.00%
TSCO240426C00235000 4/23/2024 2:17 PM 235 25.37 0.00 0.00 0.00 0.00% 1 0 0.00%
TSCO240426C00237500 4/16/2024 5:54 PM 237.5 12.00 0.00 0.00 0.00 0.00% - 0 0.00%
TSCO240426C00240000 4/24/2024 7:50 PM 240 18.60 0.00 0.00 0.00 0.00% 2 0 0.00%
TSCO240426C00242500 4/24/2024 7:49 PM 242.5 16.70 0.00 0.00 0.00 0.00% 1 0 0.00%
TSCO240426C00245000 4/24/2024 6:14 PM 245 14.20 0.00 0.00 0.00 0.00% 12 0 0.00%
TSCO240426C00247500 4/24/2024 7:48 PM 247.5 12.40 0.00 0.00 0.00 0.00% 2 0 0.00%
TSCO240426C00250000 4/24/2024 6:20 PM 250 10.60 0.00 0.00 0.00 0.00% 4 0 0.00%
TSCO240426C00252500 4/24/2024 6:38 PM 252.5 8.90 0.00 0.00 0.00 0.00% 13 0 0.00%
TSCO240426C00255000 4/24/2024 7:58 PM 255 7.52 0.00 0.00 0.00 0.00% 3 0 0.00%
TSCO240426C00257500 4/24/2024 7:56 PM 257.5 6.18 0.00 0.00 0.00 0.00% 96 0 0.00%
TSCO240426C00260000 4/24/2024 6:15 PM 260 4.80 0.00 0.00 0.00 0.00% 8 0 3.13%
TSCO240426C00262500 4/24/2024 7:55 PM 262.5 4.13 0.00 0.00 0.00 0.00% 16 0 6.25%
TSCO240426C00265000 4/24/2024 7:55 PM 265 3.08 0.00 0.00 0.00 0.00% 26 0 6.25%
TSCO240426C00267500 4/24/2024 7:55 PM 267.5 2.75 0.00 0.00 0.00 0.00% 23 0 12.50%
TSCO240426C00270000 4/24/2024 7:59 PM 270 1.95 0.00 0.00 0.00 0.00% 35 0 12.50%
TSCO240426C00275000 4/24/2024 7:59 PM 275 1.11 0.00 0.00 0.00 0.00% 46 0 25.00%
TSCO240426C00280000 4/24/2024 7:58 PM 280 0.65 0.00 0.00 0.00 0.00% 142 0 25.00%
TSCO240426C00285000 4/24/2024 7:55 PM 285 0.25 0.00 0.00 0.00 0.00% 100 0 25.00%
TSCO240426C00290000 4/24/2024 6:04 PM 290 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%

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% - 0 50.00%
TSCO240426P00220000 4/24/2024 2:04 PM 220 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%
TSCO240426P00222500 4/22/2024 6:52 PM 222.5 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
TSCO240426P00225000 4/24/2024 5:20 PM 225 0.15 0.00 0.00 0.00 0.00% 31 0 50.00%
TSCO240426P00227500 4/24/2024 6:06 PM 227.5 0.72 0.00 0.00 0.00 0.00% 1 0 50.00%
TSCO240426P00230000 4/24/2024 7:36 PM 230 0.19 0.00 0.00 0.00 0.00% 128 0 25.00%
TSCO240426P00232500 4/24/2024 7:44 PM 232.5 0.31 0.00 0.00 0.00 0.00% 46 0 25.00%
TSCO240426P00235000 4/24/2024 7:59 PM 235 0.30 0.00 0.00 0.00 0.00% 466 0 25.00%
TSCO240426P00237500 4/24/2024 7:58 PM 237.5 0.51 0.00 0.00 0.00 0.00% 11 0 25.00%
TSCO240426P00240000 4/24/2024 7:59 PM 240 0.50 0.00 0.00 0.00 0.00% 59 0 25.00%
TSCO240426P00242500 4/24/2024 7:57 PM 242.5 1.03 0.00 0.00 0.00 0.00% 526 0 25.00%
TSCO240426P00245000 4/24/2024 7:57 PM 245 1.49 0.00 0.00 0.00 0.00% 37 0 12.50%
TSCO240426P00247500 4/24/2024 7:55 PM 247.5 2.15 0.00 0.00 0.00 0.00% 107 0 12.50%
TSCO240426P00250000 4/24/2024 7:55 PM 250 2.65 0.00 0.00 0.00 0.00% 409 0 12.50%
TSCO240426P00252500 4/24/2024 7:47 PM 252.5 3.70 0.00 0.00 0.00 0.00% 10 0 6.25%
TSCO240426P00255000 4/24/2024 7:58 PM 255 4.39 0.00 0.00 0.00 0.00% 18 0 3.13%
TSCO240426P00257500 4/24/2024 7:56 PM 257.5 5.52 0.00 0.00 0.00 0.00% 15 0 0.78%
TSCO240426P00260000 4/24/2024 7:31 PM 260 7.25 0.00 0.00 0.00 0.00% 20 0 0.00%
TSCO240426P00265000 4/24/2024 3:00 PM 265 11.00 0.00 0.00 0.00 0.00% 3 0 0.00%

Related Tickers

ORLY O'Reilly Automotive, Inc.
1,092.70
+0.03%
 
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
 
WSM Williams-Sonoma, Inc.
285.51
+0.15%
 
AZO AutoZone, Inc.
2,988.51
+0.93%
 
CASY Casey's General Stores, Inc.
315.64
+0.74%
 
ULTA Ulta Beauty, Inc.
410.55
-2.08%
 
AAP Advance Auto Parts, Inc.
76.53
-1.88%
 
MUSA Murphy USA Inc.
421.11
+1.06%
 
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
 
FIVE Five Below, Inc.
148.54
+0.51%