UK markets closed

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.50+7.38 (+4.47%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230120C000750002022-08-01 9:36AM EDT75.0093.8096.3597.050.00-190.00%
TGT230120C000800002022-08-01 12:17PM EDT80.0086.8591.5092.050.00-5120.00%
TGT230120C000850002022-08-01 9:35AM EDT85.0083.1586.5587.300.00-550.00%
TGT230120C000900002022-08-08 12:17PM EDT90.0079.3081.8082.250.00-11140.00%
TGT230120C000950002022-08-08 12:17PM EDT95.0074.4077.0077.700.00-7941.31%
TGT230120C001000002022-08-04 11:11AM EDT100.0067.6072.2073.000.00-26444.17%
TGT230120C001050002022-08-10 9:43AM EDT105.0066.9067.7068.45+4.75+7.64%27346.12%
TGT230120C001100002022-08-08 10:10AM EDT110.0060.9563.1063.650.00-119144.26%
TGT230120C001150002022-08-04 10:46AM EDT115.0054.1058.6059.000.00-510243.29%
TGT230120C001200002022-08-03 1:20PM EDT120.0051.4054.1554.700.00-216943.86%
TGT230120C001250002022-08-09 10:12AM EDT125.0043.7049.8550.300.00-221043.04%
TGT230120C001300002022-08-08 10:20AM EDT130.0044.5045.6046.050.00-116042.36%
TGT230120C001350002022-08-10 10:58AM EDT135.0041.9241.6042.00+5.97+16.61%114141.90%
TGT230120C001400002022-08-04 2:11PM EDT140.0032.9037.7038.150.00-736541.54%
TGT230120C001450002022-08-09 12:29PM EDT145.0028.7033.8534.250.00-129040.49%
TGT230120C001500002022-08-09 11:46AM EDT150.0025.8230.3030.650.00-357839.82%
TGT230120C001550002022-08-10 11:12AM EDT155.0027.4826.9027.35+5.28+23.78%161,21739.43%
TGT230120C001600002022-08-10 10:39AM EDT160.0024.0023.6524.15+4.55+23.39%879238.76%
TGT230120C001650002022-08-10 11:30AM EDT165.0021.3520.7521.15+4.25+24.85%141,19938.08%
TGT230120C001700002022-08-10 11:04AM EDT170.0018.6018.0018.40+3.90+26.53%61,26637.48%
TGT230120C001750002022-08-10 10:58AM EDT175.0015.7015.5015.85+2.50+18.94%131,50536.83%
TGT230120C001800002022-08-10 11:27AM EDT180.0013.7813.2513.55+3.33+31.87%51,01636.24%
TGT230120C001850002022-08-10 10:19AM EDT185.0010.6011.2511.55+1.95+22.54%176735.82%
TGT230120C001900002022-08-10 11:23AM EDT190.0010.109.459.80+2.68+36.12%12,69035.49%
TGT230120C001950002022-08-10 9:57AM EDT195.007.357.958.25+1.20+19.51%33,31635.14%
TGT230120C002000002022-08-10 11:20AM EDT200.007.006.656.90+1.90+37.25%53,39134.83%
TGT230120C002100002022-08-10 10:15AM EDT210.004.254.454.70+0.95+28.79%993634.17%
TGT230120C002200002022-08-10 10:29AM EDT220.003.202.893.10+1.02+46.79%21,91133.53%
TGT230120C002300002022-08-10 9:43AM EDT230.001.881.962.09+0.38+25.33%42,10633.41%
TGT230120C002400002022-08-10 9:43AM EDT240.001.231.281.38+0.25+25.51%101,88233.25%
TGT230120C002500002022-08-10 11:04AM EDT250.000.890.830.90+0.25+39.06%351,88033.12%
TGT230120C002600002022-08-10 11:43AM EDT260.000.530.530.65+0.13+32.50%488533.67%
TGT230120C002700002022-08-10 11:25AM EDT270.000.410.350.45+0.13+46.43%11,26233.94%
TGT230120C002800002022-08-10 9:53AM EDT280.000.270.200.41+0.07+35.00%242,54835.62%
TGT230120C002900002022-08-09 2:49PM EDT290.000.150.070.270.00-295435.47%
TGT230120C003000002022-08-10 9:43AM EDT300.000.240.050.27+0.11+84.62%297537.38%
TGT230120C003100002022-08-09 12:58PM EDT310.000.110.020.18+0.02+22.22%11,30737.21%
TGT230120C003200002022-08-09 10:44AM EDT320.000.070.010.150.00-22063637.99%
TGT230120C003300002022-07-11 9:58AM EDT330.000.060.000.180.00-5022140.48%
TGT230120C003400002022-06-28 9:57AM EDT340.000.050.000.100.00-5837239.26%
TGT230120C003500002022-08-08 3:19PM EDT350.000.120.000.140.00-258142.29%
TGT230120C003600002022-06-07 3:24PM EDT360.000.090.000.100.00-640542.09%
TGT230120C003700002022-07-13 2:36PM EDT370.000.010.000.110.00-25643.85%
TGT230120C003800002022-06-21 9:32AM EDT380.000.100.000.000.00-154025.00%
TGT230120C003900002022-07-27 9:38AM EDT390.000.010.000.100.00-110546.00%
TGT230120C004000002022-08-09 10:45AM EDT400.000.030.010.050.00-2944344.14%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230120P000750002022-08-10 11:16AM EDT75.000.490.460.49-0.19-27.94%1057764.01%
TGT230120P000800002022-08-05 1:41PM EDT80.000.650.450.680.00-227961.26%
TGT230120P000850002022-08-04 11:54AM EDT85.000.800.610.820.00-276959.38%
TGT230120P000900002022-08-09 11:03AM EDT90.001.100.821.060.00-230858.11%
TGT230120P000950002022-08-05 1:55PM EDT95.001.281.051.270.00-228756.30%
TGT230120P001000002022-08-08 1:36PM EDT100.001.551.401.510.00-21,16054.87%
TGT230120P001050002022-08-08 11:08AM EDT105.001.801.661.780.00-11,30052.83%
TGT230120P001100002022-08-10 10:53AM EDT110.002.082.032.18-0.11-5.02%445451.36%
TGT230120P001150002022-08-10 11:04AM EDT115.002.502.482.58-0.55-18.03%91,67050.05%
TGT230120P001200002022-08-10 9:58AM EDT120.003.232.983.15-0.47-12.70%194548.84%
TGT230120P001250002022-08-10 11:16AM EDT125.003.653.603.75-0.20-5.19%82,15047.38%
TGT230120P001300002022-08-10 9:41AM EDT130.004.554.304.50-0.55-10.78%61,40646.16%
TGT230120P001350002022-08-10 10:37AM EDT135.005.205.155.35-1.25-19.38%1281844.92%
TGT230120P001400002022-08-10 10:07AM EDT140.006.356.156.40-0.80-11.19%81,14743.93%
TGT230120P001450002022-08-10 10:14AM EDT145.007.657.307.55-0.80-9.47%131,76342.82%
TGT230120P001500002022-08-10 11:34AM EDT150.008.758.658.90-1.75-16.67%102,19241.84%
TGT230120P001550002022-08-10 10:47AM EDT155.0010.3610.1510.50-2.24-17.78%81,75041.07%
TGT230120P001600002022-08-10 11:12AM EDT160.0011.7811.9012.25-2.97-20.14%141,33540.20%
TGT230120P001650002022-08-10 11:01AM EDT165.0013.9013.9514.25-2.15-13.40%681039.46%
TGT230120P001700002022-08-10 10:57AM EDT170.0016.2016.1016.50-2.15-11.72%81,39038.82%
TGT230120P001750002022-08-10 10:53AM EDT175.0018.7018.6019.00-3.45-15.58%267438.26%
TGT230120P001800002022-08-09 3:59PM EDT180.0025.2021.3021.700.00-22,56737.67%
TGT230120P001850002022-08-10 11:37AM EDT185.0024.3024.2524.70-4.61-15.95%42,90037.27%
TGT230120P001900002022-08-10 11:17AM EDT190.0027.3027.5027.95-5.15-15.87%21,00636.97%
TGT230120P001950002022-08-10 11:40AM EDT195.0031.0030.8031.35-5.20-14.36%31,30036.57%
TGT230120P002000002022-08-08 1:41PM EDT200.0037.9134.4035.000.00-32,06536.33%
TGT230120P002100002022-08-10 10:42AM EDT210.0042.8542.5042.95-5.27-10.95%11,54936.29%
TGT230120P002200002022-08-10 10:54AM EDT220.0051.3051.1051.80-4.60-8.23%24,05837.48%
TGT230120P002300002022-08-04 11:07AM EDT230.0065.0059.9560.600.00-11,89037.43%
TGT230120P002400002022-08-08 11:13AM EDT240.0071.0769.4070.100.00-11,51539.03%
TGT230120P002500002022-07-29 10:47AM EDT250.0088.8578.9079.750.00-151,60240.74%
TGT230120P002600002022-07-11 2:48PM EDT260.00113.5388.8589.850.00-334344.20%
TGT230120P002700002022-06-14 12:04PM EDT270.00127.14123.70124.650.00-2179112.51%
TGT230120P002800002022-06-14 12:04PM EDT280.00137.12133.75134.650.00-2146116.14%
TGT230120P002900002022-05-17 1:53PM EDT290.0078.65146.35148.050.00-1027126.18%
TGT230120P003000002022-05-23 1:54PM EDT300.00146.00158.45160.000.00-10133.87%
TGT230120P003100002022-05-16 11:33AM EDT310.0095.00161.85163.300.00-23122.10%
TGT230120P003200002022-01-04 1:45PM EDT320.0090.45107.80111.850.00-3370.00%
TGT230120P003300002022-05-18 12:22PM EDT330.00169.00189.60191.000.00-213145.06%
TGT230120P003400002021-11-19 2:48PM EDT340.0095.81118.95121.750.00-1610.00%
TGT230120P003500002021-12-10 4:42PM EDT350.00115.95121.05124.350.00-4470.00%
TGT230120P003600002021-12-21 12:00PM EDT360.00144.05143.00146.950.00-2510.00%
TGT230120P003700002022-04-22 9:36AM EDT370.00124.75213.50215.500.00-141118.18%
TGT230120P003800002021-11-29 1:05PM EDT380.00133.05153.35154.400.00-1970.00%
TGT230120P003900002021-12-14 11:19AM EDT390.00158.75164.35167.750.00-2500.00%
TGT230120P004000002022-07-15 2:54PM EDT400.00253.85228.90229.850.00--170.97%