UK Markets closed

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.05-2.29 (-1.31%)
At close: 04:03PM EDT
172.83 -0.22 (-0.13%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220916C000950002022-08-08 11:27AM EDT95.0075.2074.0574.600.00--350.00%
TGT220916C001000002022-08-11 2:33PM EDT100.0069.1569.2069.95+16.55+31.46%11340.00%
TGT220916C001050002022-07-27 10:55AM EDT105.0048.2564.2064.700.00--1250.00%
TGT220916C001100002022-08-03 11:11AM EDT110.0057.4059.1559.800.00-41430.00%
TGT220916C001150002022-07-08 11:23AM EDT115.0035.8053.2554.100.00--2540.00%
TGT220916C001200002022-08-11 2:20PM EDT120.0049.5049.4049.75+0.50+1.02%72020.00%
TGT220916C001250002022-08-11 12:23PM EDT125.0044.5044.4545.00+6.55+17.26%13090.00%
TGT220916C001300002022-08-11 2:35PM EDT130.0039.7539.7040.00-1.10-2.69%242340.00%
TGT220916C001350002022-08-08 2:25PM EDT135.0033.3034.9535.550.00-28590.00%
TGT220916C001400002022-08-10 10:45AM EDT140.0032.2230.6030.85+5.52+20.67%12620.00%
TGT220916C001450002022-08-11 10:05AM EDT145.0028.1526.2026.60+5.77+25.78%12,6630.00%
TGT220916C001500002022-08-11 12:44PM EDT150.0022.1522.1522.45+3.97+21.84%229450.00%
TGT220916C001550002022-08-11 2:30PM EDT155.0018.2218.3518.60+2.82+18.31%51,35528.49%
TGT220916C001600002022-08-11 12:15PM EDT160.0014.5614.9015.10+2.50+20.73%263,10934.84%
TGT220916C001650002022-08-11 2:32PM EDT165.0011.6511.8011.95+2.44+26.49%943,63137.38%
TGT220916C001700002022-08-11 2:20PM EDT170.009.129.109.30+2.27+33.14%2032,87139.16%
TGT220916C001750002022-08-11 2:32PM EDT175.006.756.807.00+1.75+35.00%761,49039.89%
TGT220916C001800002022-08-11 1:51PM EDT180.005.225.005.20+1.77+51.30%531,30740.70%
TGT220916C001850002022-08-11 2:39PM EDT185.003.683.603.75+1.19+47.79%13878441.10%
TGT220916C001900002022-08-11 2:33PM EDT190.002.532.532.65+0.85+50.60%1851,39541.44%
TGT220916C001950002022-08-11 2:20PM EDT195.001.791.741.86+0.67+59.82%2468341.92%
TGT220916C002000002022-08-11 2:10PM EDT200.001.241.201.29+0.50+67.57%1332,28842.38%
TGT220916C002100002022-08-11 1:55PM EDT210.000.600.570.61+0.23+62.16%651,63343.38%
TGT220916C002200002022-08-11 1:10PM EDT220.000.290.270.32+0.05+20.83%51,07345.31%
TGT220916C002300002022-08-10 12:05PM EDT230.000.180.100.250.00-136849.90%
TGT220916C002400002022-08-11 9:37AM EDT240.000.050.050.12-0.02-28.57%451550.39%
TGT220916C002500002022-08-11 11:23AM EDT250.000.050.030.06+0.03+150.00%13031251.17%
TGT220916C002600002022-08-10 3:27PM EDT260.000.040.010.04+0.01+33.33%41,02851.17%
TGT220916C002700002022-08-04 10:02AM EDT270.000.030.000.120.00--34060.35%
TGT220916C002800002022-08-11 1:56PM EDT280.000.030.000.10+0.01+50.00%176163.28%
TGT220916C002900002022-08-08 9:37AM EDT290.000.010.000.050.00--1,59462.89%
TGT220916C003000002022-08-11 11:26AM EDT300.000.020.000.11+0.02-27371.88%
TGT220916C003100002022-07-13 9:30AM EDT310.000.050.000.110.00--4975.59%
TGT220916C003200002022-07-29 10:33AM EDT320.000.050.000.110.00--1,69579.30%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220916P000750002022-08-02 10:03AM EDT75.000.020.000.120.00-4144113.67%
TGT220916P000800002022-08-08 12:53PM EDT80.000.040.010.120.00-40791106.25%
TGT220916P000850002022-08-10 12:21PM EDT85.000.040.030.11-0.02-33.33%128899.41%
TGT220916P000900002022-08-11 10:47AM EDT90.000.050.050.12-0.05-50.00%118094.14%
TGT220916P000950002022-08-09 12:05PM EDT95.000.100.070.160.00-3018790.23%
TGT220916P001000002022-08-11 1:08PM EDT100.000.130.110.20-0.04-23.53%644486.62%
TGT220916P001050002022-08-11 1:35PM EDT105.000.170.110.25-0.07-29.17%10035581.35%
TGT220916P001100002022-08-11 10:25AM EDT110.000.260.240.33-0.07-21.21%132979.98%
TGT220916P001150002022-08-11 1:52PM EDT115.000.390.390.44-0.09-18.75%527077.88%
TGT220916P001200002022-08-11 1:11PM EDT120.000.600.520.62-0.06-9.09%975675.24%
TGT220916P001250002022-08-11 1:06PM EDT125.000.770.730.80-0.17-18.09%21,99672.41%
TGT220916P001300002022-08-11 2:03PM EDT130.001.021.011.06-0.25-19.69%302,40669.92%
TGT220916P001350002022-08-11 2:03PM EDT135.001.401.371.44-0.34-19.54%311,27967.68%
TGT220916P001400002022-08-11 2:09PM EDT140.001.941.861.95-0.38-16.38%652,12665.67%
TGT220916P001450002022-08-11 2:38PM EDT145.002.592.532.62-0.57-18.04%611,97563.90%
TGT220916P001500002022-08-11 2:09PM EDT150.003.433.403.50-0.82-19.29%924,59962.31%
TGT220916P001550002022-08-11 2:39PM EDT155.004.634.554.70-1.01-17.91%851,19361.23%
TGT220916P001600002022-08-11 2:40PM EDT160.006.106.006.15-1.30-17.57%1921,96060.14%
TGT220916P001650002022-08-11 2:38PM EDT165.008.007.958.10-1.75-17.95%19597360.14%
TGT220916P001700002022-08-11 2:15PM EDT170.0010.3510.2010.40-2.00-16.19%9087860.03%
TGT220916P001750002022-08-11 12:32PM EDT175.0012.8513.0013.30-1.45-10.14%8441061.13%
TGT220916P001800002022-08-10 2:55PM EDT180.0015.7116.1016.40+0.20+1.29%2320361.85%
TGT220916P001850002022-08-10 1:35PM EDT185.0017.6519.7520.00-4.55-20.50%3624363.79%
TGT220916P001900002022-08-10 12:57PM EDT190.0021.2023.7023.95-6.55-23.60%1518766.22%
TGT220916P001950002022-08-10 2:27PM EDT195.0026.7027.9028.20-1.45-5.15%4021869.14%
TGT220916P002000002022-08-11 9:39AM EDT200.0031.3532.3032.65-3.25-9.39%934172.40%
TGT220916P002100002022-07-01 3:03PM EDT210.0069.0542.2042.950.00--42385.06%
TGT220916P002200002022-08-10 1:57PM EDT220.0049.5051.2552.05-2.90-5.53%544089.61%
TGT220916P002300002022-08-04 3:11PM EDT230.0064.6561.1561.900.00-138898.34%
TGT220916P002400002022-08-08 11:13AM EDT240.0070.6771.3571.550.00-1132106.63%
TGT220916P002500002022-07-25 3:15PM EDT250.0093.8081.3081.900.00--75116.04%
TGT220916P002600002022-08-11 9:58AM EDT260.0088.8591.0591.85-5.40-5.73%120122.56%
TGT220916P002700002022-08-11 11:15AM EDT270.00100.85101.10101.90-18.90-15.78%111130.21%
TGT220916P002800002022-08-11 10:37AM EDT280.00109.35111.15112.00-18.70-14.60%317137.70%
TGT220916P002900002022-07-21 3:40PM EDT290.00132.45121.20121.900.00--8143.97%
TGT220916P003000002022-07-28 2:50PM EDT300.00141.15131.15132.050.00--5150.59%
TGT220916P003100002022-08-02 2:31PM EDT310.00145.75141.15141.950.00-17156.02%
TGT220916P003300002022-08-01 3:46PM EDT330.00164.45161.10161.950.00--6166.75%
TGT220916P003400002022-08-05 3:36PM EDT340.00175.00171.30172.100.00--10173.54%
TGT220916P003500002022-08-05 12:15PM EDT350.00185.55181.00181.950.00--5176.34%