NYSE:TGT - Target Options Chain

Sign in or create an account to add this stock to your watchlist.
$79.68 -1.08 (-1.34 %)
(As of 11/16/2018 04:00 PM ET)
Previous Close$80.76
Today's Range$78.21 - $80.1550
52-Week Range$55.25 - $90.39
Volume8.26 million shs
Average Volume5.31 million shs
Market Capitalization$44.38 billion
P/E Ratio16.92
Dividend Yield3.08%
Beta0.73

Options Chain

Target (NYSE:TGT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/23/2018$100.00$0.000Call000
11/23/2018$99.00$0.095Call000.744726 (+0.189455)0.028601
11/23/2018$98.00$0.000Call000
11/23/2018$97.00$0.065Call000.643272 (+0.144251)0.023199
11/23/2018$96.00$0.060Call01520.605772 (+0.084876)0.022586
11/23/2018$95.00$0.080Call303420.607848 (+0.090858)0.029513
11/23/2018$94.00$0.045Call5420.523394 (+0.013826)0.019787
11/23/2018$93.50$0.135Call0440.611061 (+0.104194)0.046055
11/23/2018$93.00$0.100Call468510.567214 (+0.060347)0.038279
11/23/2018$92.50$0.130Call10213 (-4)0.572184 (+0.064145)0.047114
11/23/2018$92.00$0.140Call13590.562354 (+0.054315)0.05105
11/23/2018$91.50$0.175Call11280.570621 (+0.065316)0.060976
11/23/2018$91.00$0.225Call032 (+1)0.590479 (+0.086346)0.07443
11/23/2018$90.50$0.195Call01980.551198 (+0.049799)0.069642
11/23/2018$90.00$0.200Call17791 (-10)0.536745 (+0.027924)0.073125
11/23/2018$89.50$0.000Call0136 (+5)0
11/23/2018$89.00$0.530Call561720.643959 (+0.138263)0.142813
11/23/2018$88.50$0.355Call0374 (+9)0.544059 (+0.039535)0.116407
11/23/2018$88.00$0.470Call121,422 (+4)0.573855 (+0.068941)0.141899
11/23/2018$87.50$0.465Call462,819 (-859)0.548073 (+0.036518)0.146199
11/23/2018$87.00$0.570Call173649 (+11)0.555105 (+0.042378)0.170069
11/23/2018$86.50$0.635Call0539 (-10)0.547574 (+0.042269)0.186978
11/23/2018$86.00$0.710Call2196310.543386 (+0.036909)0.205958
11/23/2018$85.50$0.800Call231,008 (+3)0.543668 (+0.035238)0.227171
11/23/2018$85.00$0.915Call1,0337,648 (-89)0.550027 (+0.028316)0.251654
11/23/2018$84.50$0.965Call0609 (+9)0.529215 (+0.016488)0.269583
11/23/2018$84.00$1.130Call17531 (+1)0.53323 (+0.018159)0.300573
11/23/2018$83.50$1.310Call381820.540934 (+0.02391)0.332354
11/23/2018$83.00$1.445Call40260 (+28)0.537526 (+0.020112)0.360055
11/23/2018$82.50$1.670Call57179 (+1)0.554323 (+0.027534)0.393823
11/23/2018$82.00$1.850Call35193 (+4)0.547683 (+0.028706)0.425056
11/23/2018$81.50$2.080Call231530.549527 (+0.03641)0.458393
11/23/2018$81.00$2.260Call1611560.540652 (+0.027925)0.49085
11/23/2018$80.50$2.450Call15215 (+27)0.533512 (+0.02391)0.524402
11/23/2018$80.00$2.810Call52165 (+70)0.560964 (+0.050581)0.557359
11/23/2018$79.50$3.085Call0144 (+30)0.556277 (+0.047847)0.59045
11/23/2018$79.00$3.275Call10132 (+35)0.530815 (+0.025544)0.628185
11/23/2018$78.50$3.675Call12146 (+43)0.553795 (+0.04442)0.656237
11/23/2018$78.00$4.000Call1135 (+54)0.559264 (+0.052624)0.687283
11/23/2018$77.50$4.275Call3107 (+39)0.54442 (+0.039342)0.723373
11/23/2018$77.00$4.750Call376 (+76)0.573394 (+0.057576)0.740931
11/23/2018$76.50$5.300Call1783 (+60)0.624811 (+0.108957)0.749349
11/23/2018$76.00$5.575Call3831 (+31)0.596099 (+0.053144)0.784877
11/23/2018$75.00$6.250Call2026 (+10)0.564098 (-0.164573)0.847728
11/23/2018$74.00$7.075Call4900.548442 (-0.17794)0.893187
11/23/2018$73.00$8.000Call6900.576567 (-0.091402)0.917841
11/23/2018$72.00$9.400Call100.815765 (+0.175921)0.862468
11/23/2018$71.00$9.900Call2100.6051720.952692
11/23/2018$70.00$10.850Call2260 (+30)0.614098 (-0.011334)0.969351
11/23/2018$100.00$20.200Put000.983734-0.930807
11/23/2018$99.00$19.425Put001.06451 (+0.250525)-0.900029
11/23/2018$98.00$18.375Put001.00422 (+0.31789)-0.903197
11/23/2018$97.00$17.275Put000.921946-0.913106
11/23/2018$96.00$16.150Put000.815328-0.92978
11/23/2018$95.00$15.025Put000.68614 (-0.227972)-0.950746
11/23/2018$94.00$14.525Put000.913757 (+0.316643)-0.871085
11/23/2018$93.50$13.825Put000.804702 (+0.049266)-0.894479
11/23/2018$93.00$13.200Put000.728767 (-0.017935)-0.911669
11/23/2018$92.50$12.750Put000.730882 (+0.201749)-0.901418
11/23/2018$92.00$12.175Put000.676331 (+0.156542)-0.912116
11/23/2018$91.50$11.550Put000.584375 (+0.052403)-0.936035
11/23/2018$91.00$11.175Put000.634925 (+0.101855)-0.907652
11/23/2018$90.50$11.200Put000.820327 (+0.277472)-0.830005
11/23/2018$90.00$10.900Put010.855527 (+0.278316)-0.805521
11/23/2018$89.50$10.500Put110.860952 (+0.507217)-0.791652
11/23/2018$89.00$10.050Put13230.850693 (+0.349654)-0.782464
11/23/2018$88.50$8.350Put09
11/23/2018$88.00$8.100Put580.472562 (-0.029258)-0.907047
11/23/2018$87.50$7.825Put6870.551271 (+0.020916)-0.855987
11/23/2018$87.00$7.075Put365 (+4)0.417088 (-0.110904)-0.906475
11/23/2018$86.50$6.275Put0140
11/23/2018$86.00$6.550Put203247 (-2)0.542048 (+0.015228)-0.801904
11/23/2018$85.50$6.150Put63405 (-9)0.54668 (+0.011974)-0.780188
11/23/2018$85.00$5.675Put37615 (-211)0.527906 (-0.006727)-0.767882
11/23/2018$84.50$5.450Put7464 (+23)0.565479 (+0.035565)-0.725175
11/23/2018$84.00$5.000Put312,899 (-15)0.544392 (+0.020697)-0.708311
11/23/2018$83.50$4.650Put39543 (+28)0.546875 (+0.01959)-0.681367
11/23/2018$83.00$4.300Put57020.54908 (+0.012104)-0.654761
11/23/2018$82.50$3.975Put37447 (+305)0.555177 (+0.020525)-0.625438
11/23/2018$82.00$3.950Put41552 (+52)0.613179 (+0.075031)-0.583044
11/23/2018$81.50$3.350Put0238 (+14)0.548026 (+0.005507)-0.566911
11/23/2018$81.00$3.075Put28166 (+1)0.552125 (+0.005383)-0.536433
11/23/2018$80.50$2.815Put682380.55918 (+0.013145)-0.506209
11/23/2018$80.00$2.550Put43707 (+82)0.561109 (+0.006945)-0.47481
11/23/2018$79.50$2.315Put32450.558693 (-0.000568)-0.444575
11/23/2018$79.00$2.080Put2020.555875 (-0.000614)-0.414511
11/23/2018$78.50$1.880Put19480.560062 (+0.002923)-0.385179
11/23/2018$78.00$1.685Put2053 (+2)0.565921 (-0.022468)-0.356578
11/23/2018$77.50$1.510Put19580.569827 (-0.009968)-0.327475
11/23/2018$77.00$1.355Put15110.569251 (-0.068488)-0.30123
11/23/2018$76.50$1.255Put24210.58253 (+0.002036)-0.279166
11/23/2018$76.00$1.090Put1330 (+5)0.579752 (+0.008653)-0.252888
11/23/2018$75.00$0.000Put11046 (+2)0.595322 (+0.009684)0
11/23/2018$74.00$0.755Put5300.623111 (+0.027793)-0.179356
11/23/2018$73.00$0.590Put3100.632486 (+0.030918)-0.14604
11/23/2018$72.00$0.460Put2800.648111 (+0.030918)-0.117296
11/23/2018$71.00$0.375Put3150.65983 (+0.030137)-0.096562
11/23/2018$70.00$0.355Put541 (+2)0.706453 (+0.070199)-0.087215
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/17/2018 by MarketBeat.com Staff

Featured Article: Compound Interest

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.

Yahoo Gemini Pixel