NasdaqGS - Nasdaq Real Time Price USD
Tractor Supply Company (TSCO)
51.30
-0.12
(-0.23%)
At close: May 9 at 4:00:01 PM EDT
51.46
+0.16
+(0.32%)
After hours: May 9 at 7:56:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250516C00040000 | 4/11/2025 11:00 AM | 40 | 10.80 | 9.30 | 12.20 | 0.00 | 0.00% | - | 6 | 191.60% |
| TSCO250516C00045000 | 4/11/2025 12:48 PM | 45 | 7.30 | 6.10 | 6.50 | 0.00 | 0.00% | 2 | 20 | 76.56% |
| TSCO250516C00046000 | 4/30/2025 12:26 PM | 46 | 4.40 | 4.90 | 5.70 | 0.00 | 0.00% | 1 | 4 | 82.23% |
| TSCO250516C00048000 | 4/30/2025 11:13 AM | 48 | 2.90 | 2.95 | 4.70 | 0.00 | 0.00% | - | 7 | 66.41% |
| TSCO250516C00048500 | 4/30/2025 11:47 AM | 48.5 | 2.40 | 2.85 | 3.30 | 0.00 | 0.00% | 1 | 6 | 58.89% |
| TSCO250516C00049000 | 5/9/2025 10:30 AM | 49 | 2.00 | 2.05 | 2.75 | -0.72 | -26.47% | 1 | 19 | 50.10% |
| TSCO250516C00049500 | 5/2/2025 9:33 AM | 49.5 | 2.35 | 2.00 | 2.20 | 0.00 | 0.00% | 1 | 87 | 41.41% |
| TSCO250516C00050000 | 5/9/2025 2:48 PM | 50 | 1.65 | 1.65 | 1.80 | -0.23 | -12.23% | 5 | 179 | 39.45% |
| TSCO250516C00051000 | 5/9/2025 3:38 PM | 51 | 0.94 | 0.95 | 1.05 | -0.27 | -22.31% | 29 | 1,064 | 34.08% |
| TSCO250516C00052000 | 5/9/2025 3:11 PM | 52 | 0.50 | 0.45 | 0.60 | -0.06 | -10.71% | 32 | 51 | 34.38% |
| TSCO250516C00052500 | 5/9/2025 2:24 PM | 52.5 | 0.32 | 0.30 | 0.40 | -0.33 | -50.77% | 13 | 193 | 32.81% |
| TSCO250516C00053000 | 5/7/2025 10:08 AM | 53 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 205 | 34.08% |
| TSCO250516C00053500 | 5/8/2025 2:54 PM | 53.5 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 57 | 33.79% |
| TSCO250516C00054000 | 4/28/2025 10:14 AM | 54 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 15 | 35.16% |
| TSCO250516C00055000 | 5/9/2025 10:57 AM | 55 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 571 | 39.06% |
| TSCO250516C00056000 | 4/24/2025 1:27 PM | 56 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 83 | 46.48% |
| TSCO250516C00060000 | 4/23/2025 10:24 AM | 60 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 375 | 91.60% |
| TSCO250516C00065000 | 4/11/2025 11:30 AM | 65 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 5 | 10 | 137.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSCO250516P00035000 | 4/25/2025 12:20 PM | 35 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 20 | 156 | 192.97% |
| TSCO250516P00040000 | 4/24/2025 9:38 AM | 40 | 0.18 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 26 | 119.14% |
| TSCO250516P00041000 | 4/24/2025 10:00 AM | 41 | 0.29 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 80.47% |
| TSCO250516P00043000 | 4/28/2025 12:46 PM | 43 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 4 | 90.23% |
| TSCO250516P00044000 | 5/5/2025 2:59 PM | 44 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 33 | 80.86% |
| TSCO250516P00045000 | 5/9/2025 3:47 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4,672 | 50.78% |
| TSCO250516P00046000 | 5/6/2025 11:29 AM | 46 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 168 | 61.91% |
| TSCO250516P00047000 | 4/25/2025 3:56 PM | 47 | 0.50 | 0.00 | 0.70 | 0.00 | 0.00% | 147 | 118 | 67.77% |
| TSCO250516P00048000 | 5/9/2025 2:15 PM | 48 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 3,600 | 123 | 42.87% |
| TSCO250516P00048500 | 5/9/2025 12:10 PM | 48.5 | 0.14 | 0.05 | 0.15 | 0.00 | 0.00% | 21 | 59 | 37.99% |
| TSCO250516P00049000 | 5/9/2025 3:51 PM | 49 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 10 | 26 | 36.33% |
| TSCO250516P00049500 | 5/9/2025 12:10 PM | 49.5 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 45 | 28 | 36.43% |
| TSCO250516P00050000 | 5/9/2025 2:24 PM | 50 | 0.41 | 0.30 | 0.40 | 0.01 | 2.50% | 110 | 5,217 | 34.96% |
| TSCO250516P00051000 | 5/9/2025 2:42 PM | 51 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 19 | 53 | 32.13% |
| TSCO250516P00052000 | 5/9/2025 3:54 PM | 52 | 1.15 | 1.10 | 2.10 | 0.20 | 21.05% | 712 | 16 | 65.43% |
| TSCO250516P00052500 | 5/9/2025 10:30 AM | 52.5 | 2.00 | 1.45 | 1.55 | -0.10 | -4.76% | 1 | 6 | 30.66% |
| TSCO250516P00053000 | 5/6/2025 1:43 PM | 53 | 2.50 | 1.55 | 2.05 | 0.00 | 0.00% | 2 | 1 | 36.48% |
| TSCO250516P00055000 | 4/24/2025 10:13 AM | 55 | 7.43 | 3.30 | 4.70 | 0.00 | 0.00% | 1 | 111 | 53.81% |
| TSCO250516P00060000 | 4/24/2025 3:26 PM | 60 | 11.40 | 8.20 | 10.00 | 0.00 | 0.00% | 20 | 66 | 101.37% |
| TSCO250516P00065000 | 4/7/2025 9:56 AM | 65 | 15.10 | 12.90 | 15.50 | 0.00 | 0.00% | 39 | 0 | 143.75% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
190.88
-0.21%
CASY Casey's General Stores, Inc.
448.66
-0.85%
WSM Williams-Sonoma, Inc.
160.31
-0.36%
ULTA Ulta Beauty, Inc.
392.17
+1.01%
ASO Academy Sports and Outdoors, Inc.
39.22
-2.58%
MUSA Murphy USA Inc.
448.97
+1.11%
BBY Best Buy Co., Inc.
68.85
-0.82%
FIVE Five Below, Inc.
85.25
-0.87%
RH RH
194.28
-1.18%
BBWI Bath & Body Works, Inc.
31.05
-2.17%