Log in

NYSE:TIFTiffany & Co. Options Chain and Prices

$121.99
+7.46 (+6.51 %)
(As of 06/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$120.00
Now: $121.99
$124.19
50-Day Range
$114.24
MA: $126.60
$129.32
52-Week Range
$78.60
Now: $121.99
$134.42
Volume8.13 million shs
Average Volume2.73 million shs
Market Capitalization$14.80 billion
P/E Ratio27.35
Dividend Yield2.03%
Beta1.01

Options Chain

Tiffany & Co. (NYSE:TIF) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/12/2020$140.00$0.000Call000
6/12/2020$139.00$0.000Call000
6/12/2020$138.00$0.000Call000
6/12/2020$137.00$0.000Call000
6/12/2020$136.00$0.015Call0210.324844 (-0.160399)0.008336
6/12/2020$135.00$0.010Call775380.291286 (-0.101408)0.006359
6/12/2020$134.00$0.025Call100.3054680.013966
6/12/2020$133.00$0.000Call110.8978840
6/12/2020$132.00$0.000Call000
6/12/2020$131.00$0.000Call030
6/12/2020$130.00$0.240Call71144 (+5)0.339186 (-0.102522)0.091743
6/12/2020$129.00$0.000Call000
6/12/2020$128.00$0.000Call020
6/12/2020$127.00$0.525Call1414 (+4)0.315379 (-0.261253)0.184231
6/12/2020$126.00$0.760Call176 (+4)0.322586 (-0.15936)0.241551
6/12/2020$125.00$0.850Call8710 (+5)0.293954 (-0.148216)0.281614
6/12/2020$124.00$0.000Call1396 (+2)0.34902 (-0.086956)0
6/12/2020$123.00$0.000Call52 (+1)0.385332 (-0.03307)0
6/12/2020$122.00$2.030Call19231 (+229)0.301824 (-0.101281)0.507694
6/12/2020$121.00$3.145Call115 (+2)0.390276 (-0.107194)0.570662
6/12/2020$120.00$3.305Call603,115 (+3088)0.3239 (-0.09297)0.65152
6/12/2020$119.00$4.215Call6303 (+299)0.365388 (-0.102192)0.697075
6/12/2020$118.00$5.325Call27 (+1)0.438005 (-0.097774)0.71864
6/12/2020$117.00$5.975Call711 (+2)0.424134 (-0.024802)0.770556
6/12/2020$116.00$6.225Call1265 (+53)0.287885 (-0.178622)0.900288
6/12/2020$115.00$7.775Call523607 (+582)0.47435 (+0.034894)0.824158
6/12/2020$114.00$8.350Call1012 (+12)0.402908 (-0.091716)0.892923
6/12/2020$113.00$9.400Call33 (+3)0.456981 (-0.017994)0.89279
6/12/2020$112.00$10.125Call04 (+4)0.379009 (-0.143458)0.950973
6/12/2020$111.00$11.250Call010.474564 (-0.160302)0.929167
6/12/2020$110.00$12.250Call000.509535 (-0.00594)0.93341
6/12/2020$109.00$13.050Call110.410325 (-0.098783)0.977789
6/12/2020$108.00$14.250Call110.579251 (-0.003979)0.940473
6/12/2020$107.00$15.125Call000.537396 (-0.050001)0.964002
6/12/2020$106.00$16.525Call000.770916 (+0.191767)0.914586
6/12/2020$105.00$17.375Call0200.74682 (+0.07053)0.933451
6/12/2020$104.00$18.050Call000.55319 (-0.070039)0.983045
6/12/2020$103.00$19.075Call000.614557 (-0.037053)0.978869
6/12/2020$102.00$19.975Call00
6/12/2020$101.00$20.825Call00
6/12/2020$100.00$21.825Call00
6/12/2020$95.00$26.975Call00
6/12/2020$90.00$31.925Call00
6/12/2020$85.00$36.850Call00
6/12/2020$80.00$41.825Call10
6/12/2020$140.00$18.225Put000.59777-0.948496
6/12/2020$139.00$17.025Put000.389158 (-0.35158)-0.99255
6/12/2020$138.00$16.050Put000.416772-0.984127
6/12/2020$137.00$15.225Put000.522969-0.942416
6/12/2020$136.00$14.325Put000.546273 (-0.124313)-0.92255
6/12/2020$135.00$13.225Put000.472609 (-0.1871)-0.937027
6/12/2020$134.00$12.225Put010.447297-0.933783
6/12/2020$133.00$11.150Put000.379967 (-0.102916)-0.94781
6/12/2020$132.00$10.075Put000.311605 (-0.249604)-0.967941
6/12/2020$131.00$9.300Put000.386586-0.904649
6/12/2020$130.00$8.225Put000.330954 (-0.194046)-0.915621
6/12/2020$129.00$8.200Put010.534533 (+0.061486)-0.766207
6/12/2020$128.00$6.450Put020.333307-0.847983
6/12/2020$127.00$5.275Put010.252576 (-0.018156)-0.873696
6/12/2020$126.00$4.900Put020.347285 (-0.063691)-0.743117
6/12/2020$125.00$4.155Put50050.342256 (-0.015947)-0.687621
6/12/2020$124.00$3.600Put510.363592 (-0.031766)-0.618788
6/12/2020$123.00$3.020Put5800.364158 (-0.127639)-0.554574
6/12/2020$122.00$0.000Put320.397726 (-0.046354)0
6/12/2020$121.00$2.300Put3820.40928 (+0.008256)-0.43179
6/12/2020$120.00$0.000Put1900.340961 (-0.060844)0
6/12/2020$119.00$0.000Put420.412315 (+0.033946)0
6/12/2020$118.00$0.540Put610.286788 (-0.127918)-0.195167
6/12/2020$117.00$0.000Put28420.403011 (+0.090494)0
6/12/2020$116.00$0.000Put913 (-1)0.338795 (-0.127074)0
6/12/2020$115.00$0.415Put310375 (+164)0.385657 (-0.05066)-0.125223
6/12/2020$114.00$0.000Put1414 (+14)0.49668 (+0.018777)0
6/12/2020$113.00$0.000Put2640 (+37)0.505632 (-0.027262)0
6/12/2020$112.00$0.000Put310.7653560
6/12/2020$111.00$0.000Put62 (+2)0.471485 (-0.13605)0
6/12/2020$110.00$0.230Put24358 (+357)0.502004 (+0.036992)-0.060921
6/12/2020$109.00$0.000Put07 (+7)0
6/12/2020$108.00$0.000Put201.270860
6/12/2020$107.00$0.000Put030
6/12/2020$106.00$0.000Put100.5667190
6/12/2020$105.00$0.515Put27 (+2)0.801538 (+0.15642)-0.078821
6/12/2020$104.00$0.000Put000
6/12/2020$103.00$0.000Put010
6/12/2020$102.00$0.000Put040
6/12/2020$101.00$0.000Put000
6/12/2020$100.00$0.190Put1612 (+2)0.8156 (+0.175244)-0.033078
6/12/2020$95.00$0.000Put000
6/12/2020$90.00$0.000Put171.338550
6/12/2020$85.00$0.000Put05 (+5)0
6/12/2020$80.00$0.075Put65 (+5)1.37357 (+0.240863)-0.008943
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/6/2020 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.