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

Tiffany & Co. (NYSE:TIF) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/12/2020	$140.00	$0.000	Call	0	0		0
6/12/2020	$139.00	$0.000	Call	0	0		0
6/12/2020	$138.00	$0.000	Call	0	0		0
6/12/2020	$137.00	$0.000	Call	0	0		0
6/12/2020	$136.00	$0.015	Call	0	21	0.324844 (-0.160399)	0.008336
6/12/2020	$135.00	$0.010	Call	77	538	0.291286 (-0.101408)	0.006359
6/12/2020	$134.00	$0.025	Call	1	0	0.305468	0.013966
6/12/2020	$133.00	$0.000	Call	1	1	0.897884	0
6/12/2020	$132.00	$0.000	Call	0	0		0
6/12/2020	$131.00	$0.000	Call	0	3		0

6/12/2020	$130.00	$0.240	Call	71	144 (+5)	0.339186 (-0.102522)	0.091743
6/12/2020	$129.00	$0.000	Call	0	0		0
6/12/2020	$128.00	$0.000	Call	0	2		0
6/12/2020	$127.00	$0.525	Call	14	14 (+4)	0.315379 (-0.261253)	0.184231
6/12/2020	$126.00	$0.760	Call	17	6 (+4)	0.322586 (-0.15936)	0.241551
6/12/2020	$125.00	$0.850	Call	87	10 (+5)	0.293954 (-0.148216)	0.281614
6/12/2020	$124.00	$0.000	Call	139	6 (+2)	0.34902 (-0.086956)	0
6/12/2020	$123.00	$0.000	Call	5	2 (+1)	0.385332 (-0.03307)	0
6/12/2020	$122.00	$2.030	Call	19	231 (+229)	0.301824 (-0.101281)	0.507694
6/12/2020	$121.00	$3.145	Call	11	5 (+2)	0.390276 (-0.107194)	0.570662
6/12/2020	$120.00	$3.305	Call	60	3,115 (+3088)	0.3239 (-0.09297)	0.65152
6/12/2020	$119.00	$4.215	Call	6	303 (+299)	0.365388 (-0.102192)	0.697075
6/12/2020	$118.00	$5.325	Call	2	7 (+1)	0.438005 (-0.097774)	0.71864
6/12/2020	$117.00	$5.975	Call	7	11 (+2)	0.424134 (-0.024802)	0.770556
6/12/2020	$116.00	$6.225	Call	12	65 (+53)	0.287885 (-0.178622)	0.900288
6/12/2020	$115.00	$7.775	Call	523	607 (+582)	0.47435 (+0.034894)	0.824158
6/12/2020	$114.00	$8.350	Call	10	12 (+12)	0.402908 (-0.091716)	0.892923
6/12/2020	$113.00	$9.400	Call	3	3 (+3)	0.456981 (-0.017994)	0.89279
6/12/2020	$112.00	$10.125	Call	0	4 (+4)	0.379009 (-0.143458)	0.950973
6/12/2020	$111.00	$11.250	Call	0	1	0.474564 (-0.160302)	0.929167
6/12/2020	$110.00	$12.250	Call	0	0	0.509535 (-0.00594)	0.93341
6/12/2020	$109.00	$13.050	Call	1	1	0.410325 (-0.098783)	0.977789
6/12/2020	$108.00	$14.250	Call	1	1	0.579251 (-0.003979)	0.940473
6/12/2020	$107.00	$15.125	Call	0	0	0.537396 (-0.050001)	0.964002
6/12/2020	$106.00	$16.525	Call	0	0	0.770916 (+0.191767)	0.914586
6/12/2020	$105.00	$17.375	Call	0	20	0.74682 (+0.07053)	0.933451
6/12/2020	$104.00	$18.050	Call	0	0	0.55319 (-0.070039)	0.983045
6/12/2020	$103.00	$19.075	Call	0	0	0.614557 (-0.037053)	0.978869
6/12/2020	$102.00	$19.975	Call	0	0
6/12/2020	$101.00	$20.825	Call	0	0
6/12/2020	$100.00	$21.825	Call	0	0
6/12/2020	$95.00	$26.975	Call	0	0
6/12/2020	$90.00	$31.925	Call	0	0
6/12/2020	$85.00	$36.850	Call	0	0
6/12/2020	$80.00	$41.825	Call	1	0
6/12/2020	$140.00	$18.225	Put	0	0	0.59777	-0.948496
6/12/2020	$139.00	$17.025	Put	0	0	0.389158 (-0.35158)	-0.99255
6/12/2020	$138.00	$16.050	Put	0	0	0.416772	-0.984127
6/12/2020	$137.00	$15.225	Put	0	0	0.522969	-0.942416
6/12/2020	$136.00	$14.325	Put	0	0	0.546273 (-0.124313)	-0.92255
6/12/2020	$135.00	$13.225	Put	0	0	0.472609 (-0.1871)	-0.937027
6/12/2020	$134.00	$12.225	Put	0	1	0.447297	-0.933783
6/12/2020	$133.00	$11.150	Put	0	0	0.379967 (-0.102916)	-0.94781
6/12/2020	$132.00	$10.075	Put	0	0	0.311605 (-0.249604)	-0.967941
6/12/2020	$131.00	$9.300	Put	0	0	0.386586	-0.904649
6/12/2020	$130.00	$8.225	Put	0	0	0.330954 (-0.194046)	-0.915621
6/12/2020	$129.00	$8.200	Put	0	1	0.534533 (+0.061486)	-0.766207
6/12/2020	$128.00	$6.450	Put	0	2	0.333307	-0.847983
6/12/2020	$127.00	$5.275	Put	0	1	0.252576 (-0.018156)	-0.873696
6/12/2020	$126.00	$4.900	Put	0	2	0.347285 (-0.063691)	-0.743117
6/12/2020	$125.00	$4.155	Put	500	5	0.342256 (-0.015947)	-0.687621
6/12/2020	$124.00	$3.600	Put	5	1	0.363592 (-0.031766)	-0.618788
6/12/2020	$123.00	$3.020	Put	58	0	0.364158 (-0.127639)	-0.554574
6/12/2020	$122.00	$0.000	Put	3	2	0.397726 (-0.046354)	0
6/12/2020	$121.00	$2.300	Put	38	2	0.40928 (+0.008256)	-0.43179
6/12/2020	$120.00	$0.000	Put	19	0	0.340961 (-0.060844)	0
6/12/2020	$119.00	$0.000	Put	4	2	0.412315 (+0.033946)	0
6/12/2020	$118.00	$0.540	Put	6	1	0.286788 (-0.127918)	-0.195167
6/12/2020	$117.00	$0.000	Put	284	2	0.403011 (+0.090494)	0
6/12/2020	$116.00	$0.000	Put	9	13 (-1)	0.338795 (-0.127074)	0
6/12/2020	$115.00	$0.415	Put	310	375 (+164)	0.385657 (-0.05066)	-0.125223
6/12/2020	$114.00	$0.000	Put	14	14 (+14)	0.49668 (+0.018777)	0
6/12/2020	$113.00	$0.000	Put	26	40 (+37)	0.505632 (-0.027262)	0
6/12/2020	$112.00	$0.000	Put	3	1	0.765356	0
6/12/2020	$111.00	$0.000	Put	6	2 (+2)	0.471485 (-0.13605)	0
6/12/2020	$110.00	$0.230	Put	24	358 (+357)	0.502004 (+0.036992)	-0.060921
6/12/2020	$109.00	$0.000	Put	0	7 (+7)		0
6/12/2020	$108.00	$0.000	Put	2	0	1.27086	0
6/12/2020	$107.00	$0.000	Put	0	3		0
6/12/2020	$106.00	$0.000	Put	1	0	0.566719	0
6/12/2020	$105.00	$0.515	Put	2	7 (+2)	0.801538 (+0.15642)	-0.078821
6/12/2020	$104.00	$0.000	Put	0	0		0
6/12/2020	$103.00	$0.000	Put	0	1		0
6/12/2020	$102.00	$0.000	Put	0	4		0
6/12/2020	$101.00	$0.000	Put	0	0		0
6/12/2020	$100.00	$0.190	Put	16	12 (+2)	0.8156 (+0.175244)	-0.033078
6/12/2020	$95.00	$0.000	Put	0	0		0
6/12/2020	$90.00	$0.000	Put	1	7	1.33855	0
6/12/2020	$85.00	$0.000	Put	0	5 (+5)		0
6/12/2020	$80.00	$0.075	Put	6	5 (+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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:TIFTiffany & Co. Options Chain and Prices

Adding

Adding

Adding Tiffany & Co.

Options Chain

Tiffany & Co. (NYSE:TIF) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources