AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
Log in

NASDAQ:TSCOTractor Supply Options Chain and Prices

$111.31
-0.54 (-0.48 %)
(As of 05/26/2020 02:28 PM ET)
Add
Compare
Today's Range
$111.00
Now: $111.31
$113.59
50-Day Range
$79.50
MA: $99.77
$111.85
52-Week Range
$63.89
Now: $111.31
$114.25
Volume80,580 shs
Average Volume1.49 million shs
Market Capitalization$12.87 billion
P/E Ratio23.48
Dividend Yield1.25%
Beta0.95

Options Chain

Tractor Supply (NASDAQ:TSCO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$130.00$0.075Call000.543331 (-0.112617)0.024952
5/29/2020$125.00$0.075Call000.4265620.032015
5/29/2020$120.00$0.075Call060.2899660.04171
5/29/2020$119.00$0.075Call000.2619010.045508
5/29/2020$118.00$0.100Call000.2474080.061195
5/29/2020$117.00$0.250Call39050.273830.121433
5/29/2020$116.00$0.275Call2110.2437610.144105
5/29/2020$115.00$0.000Call21330.252083 (-0.011854)0
5/29/2020$114.00$0.500Call2320.208704 (-0.075237)0.259797
5/29/2020$113.00$0.900Call38650.225426 (-0.047329)0.377617
5/29/2020$112.00$1.375Call3013 (-2)0.234219 (-0.060021)0.490107
5/29/2020$111.00$2.000Call4440 (+5)0.249711 (-0.047263)0.594125
5/29/2020$110.00$2.750Call1220 (+4)0.271412 (-0.044604)0.67824
5/29/2020$109.00$3.500Call2190.280238 (-0.01283)0.753243
5/29/2020$108.00$4.400Call015 (+3)0.309494 (+0.009155)0.799238
5/29/2020$107.00$5.100Call010 (-5)0.274221 (-0.03979)0.882302
5/29/2020$106.00$6.000Call0250.275239 (-0.048147)0.92345
5/29/2020$105.00$7.200Call3180.390068 (+0.05999)0.884372
5/29/2020$104.00$7.850Call06
5/29/2020$103.00$9.100Call06 (-1)0.43286 (+0.097704)0.920024
5/29/2020$102.00$9.800Call01
5/29/2020$101.00$10.800Call54 (-8)
5/29/2020$100.00$12.050Call00 (-11)0.5214740.943742
5/29/2020$99.00$12.850Call00 (-4)0.1250181
5/29/2020$98.00$13.900Call000.4642180.981626
5/29/2020$97.00$14.850Call000.250.999982
5/29/2020$96.00$15.850Call000.30.999892
5/29/2020$95.50$15.500Call00 (-24)01
5/29/2020$95.00$16.150Call00 (-64)01
5/29/2020$94.50$16.950Call0001
5/29/2020$94.00$17.500Call00 (-16)01
5/29/2020$93.50$18.100Call00 (-6)01
5/29/2020$93.00$18.550Call00 (-2)01
5/29/2020$92.50$19.100Call0001
5/29/2020$92.00$19.550Call0001
5/29/2020$91.50$20.050Call0001
5/29/2020$91.00$20.600Call0001
5/29/2020$90.50$21.250Call00
5/29/2020$90.00$21.750Call00 (-5)
5/29/2020$89.50$22.250Call00
5/29/2020$89.00$22.750Call00
5/29/2020$88.50$23.200Call20
5/29/2020$88.00$23.800Call00
5/29/2020$87.50$24.300Call00
5/29/2020$87.00$24.750Call00
5/29/2020$86.50$25.250Call00
5/29/2020$86.00$25.750Call00
5/29/2020$85.50$26.100Call00
5/29/2020$85.00$26.750Call00
5/29/2020$84.50$27.200Call00
5/29/2020$84.00$27.750Call00
5/29/2020$83.00$28.750Call00
5/29/2020$80.00$31.750Call00
5/29/2020$75.00$36.700Call00
5/29/2020$70.00$41.700Call00
5/29/2020$65.00$46.700Call00
5/29/2020$60.00$51.700Call00
5/29/2020$55.00$56.700Call00
5/29/2020$50.00$61.700Call00
5/29/2020$45.00$66.700Call00
5/29/2020$130.00$18.150Put030.225872 (-0.403034)-1
5/29/2020$125.00$13.050Put00
5/29/2020$120.00$8.050Put045
5/29/2020$119.00$7.100Put00
5/29/2020$118.00$6.150Put200.08621-1
5/29/2020$117.00$5.200Put000.188824-0.957516
5/29/2020$116.00$4.350Put0600.221637 (-0.026019)-0.88065
5/29/2020$115.00$3.525Put000.227312 (+0.007341)-0.806759
5/29/2020$114.00$2.800Put000.23648 (-0.022114)-0.713675
5/29/2020$113.00$2.150Put620.242375 (-0.013519)-0.61408
5/29/2020$112.00$1.550Put850.23886 (-0.100362)-0.509358
5/29/2020$111.00$1.125Put3025 (+5)0.243938 (-0.01732)-0.403965
5/29/2020$110.00$0.750Put77310.242937 (-0.037852)-0.304292
5/29/2020$109.00$0.575Put2470.266008 (-0.039391)-0.233666
5/29/2020$108.00$0.375Put1114 (+6)0.265813 (-0.03459)-0.165849
5/29/2020$107.00$0.000Put733 (+11)0.317281 (+0.007113)0
5/29/2020$106.00$0.000Put041 (+24)0
5/29/2020$105.00$0.225Put740 (+19)0.344051 (+0.015215)-0.087801
5/29/2020$104.00$0.175Put013 (+4)0.364699 (+0.028789)-0.068145
5/29/2020$103.00$0.125Put5130.370168 (+0.000665)-0.050235
5/29/2020$102.00$0.125Put023 (+2)0.404543 (+0.007568)-0.046329
5/29/2020$101.00$0.150Put013 (+1)0.456129 (+0.052604)-0.048908
5/29/2020$100.00$0.000Put10120.446853 (+0.040611)0
5/29/2020$99.00$0.125Put028 (+15)0.509721 (+0.068561)-0.037622
5/29/2020$98.00$0.125Put030.545353 (+0.089892)-0.035377
5/29/2020$97.00$0.100Put040.565166-0.028675
5/29/2020$96.00$0.100Put0140.597979-0.02706
5/29/2020$95.50$0.000Put000
5/29/2020$95.00$0.000Put0130
5/29/2020$94.50$0.100Put070.647398-0.025207
5/29/2020$94.00$0.075Put0360.629229-0.019863
5/29/2020$93.50$0.000Put0110
5/29/2020$93.00$0.000Put000
5/29/2020$92.50$0.075Put000.678502 (+0.064635)-0.018479
5/29/2020$92.00$0.075Put000.694761-0.018011
5/29/2020$91.50$0.075Put080.711019-0.01755
5/29/2020$91.00$0.075Put000.729136 (+0.061277)-0.017331
5/29/2020$90.50$0.000Put020
5/29/2020$90.00$0.100Put010.799223 (+0.093864)-0.020748
5/29/2020$89.50$0.100Put020.816719-0.020359
5/29/2020$89.00$0.000Put070
5/29/2020$88.50$0.000Put000
5/29/2020$88.00$0.075Put000.830999-0.015188
5/29/2020$87.50$0.075Put000.849417-0.014994
5/29/2020$87.00$0.125Put000.940107-0.021795
5/29/2020$86.50$0.125Put000.958131-0.021409
5/29/2020$86.00$0.075Put000.902607-0.014173
5/29/2020$85.50$0.075Put000.921546-0.014017
5/29/2020$85.00$0.075Put000.93957-0.013765
5/29/2020$84.50$0.075Put000.957031-0.013458
5/29/2020$84.00$0.075Put0670.97427-0.01313
5/29/2020$83.00$0.075Put061.01177-0.012747
5/29/2020$80.00$0.075Put001.12411-0.011484
5/29/2020$75.00$0.075Put001.32483 (+0.152546)-0.010026
5/29/2020$70.00$0.075Put001.52576 (+0.152657)-0.008696
5/29/2020$65.00$0.075Put001.73359 (+0.158594)-0.007646
5/29/2020$60.00$0.075Put001.96074 (+0.170996)-0.006795
5/29/2020$55.00$0.075Put002.20428 (+0.187875)-0.005999
5/29/2020$50.00$0.075Put002.47187 (+0.196875)-0.005306
5/29/2020$45.00$0.075Put002.77813 (+0.218745)-0.004793
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.