UK markets close in 37 minutes

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.17+4.09 (+2.31%)
As of 10:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230217C000850002022-11-16 12:03PM EST85.0073.7961.5062.850.00--10.00%
TGT230217C001000002023-01-10 11:08AM EST100.0055.7579.9580.750.00-540.00%
TGT230217C001050002022-12-23 3:11PM EST105.0038.6057.1057.800.00-210.00%
TGT230217C001100002022-12-23 3:10PM EST110.0033.8052.1552.900.00-210.00%
TGT230217C001150002023-01-24 1:09PM EST115.0048.8064.8565.900.00-340.00%
TGT230217C001200002023-01-11 12:05PM EST120.0037.7560.1561.050.00-260.00%
TGT230217C001250002023-01-20 11:18AM EST125.0036.7554.9056.000.00-120.00%
TGT230217C001300002023-01-09 11:06AM EST130.0030.4350.3550.900.00-1250.00%
TGT230217C001350002023-02-02 10:35AM EST135.0045.5945.2045.95+10.29+29.15%2470.00%
TGT230217C001400002023-01-24 12:50PM EST140.0023.9940.2541.050.00-201190.00%
TGT230217C001450002023-02-02 10:35AM EST145.0035.6135.0035.90+4.86+15.80%15010.00%
TGT230217C001480002023-02-01 3:17PM EST148.0027.5332.3533.050.00-1230.00%
TGT230217C001490002023-01-23 11:15AM EST149.0015.8031.1032.000.00--10.00%
TGT230217C001500002023-02-02 9:35AM EST150.0028.6630.2030.90+1.91+7.14%71,4540.00%
TGT230217C001525002023-01-31 9:36AM EST152.5017.2827.7528.500.00-16330.00%
TGT230217C001550002023-02-02 10:32AM EST155.0025.6625.5026.05+3.01+13.29%31,1740.00%
TGT230217C001575002023-01-31 3:58PM EST157.5015.3322.8523.350.00-1130.00%
TGT230217C001600002023-02-02 10:35AM EST160.0020.6520.5520.90+3.15+18.00%176,4980.00%
TGT230217C001625002023-01-31 10:49AM EST162.509.2518.1518.600.00-81600.00%
TGT230217C001650002023-02-02 10:22AM EST165.0014.9515.6516.15+2.26+17.81%253,0960.00%
TGT230217C001675002023-02-02 9:49AM EST167.5012.9013.3013.65+4.36+51.05%32140.00%
TGT230217C001700002023-02-02 10:36AM EST170.0011.3511.2011.35+2.50+28.25%414,75419.39%
TGT230217C001725002023-02-02 10:35AM EST172.509.058.959.15+2.35+35.07%3147220.51%
TGT230217C001750002023-02-02 10:33AM EST175.007.307.257.35+2.25+44.55%802,57922.95%
TGT230217C001775002023-02-02 10:33AM EST177.505.555.305.50+1.80+48.00%4241522.36%
TGT230217C001800002023-02-02 10:36AM EST180.003.903.854.00+1.51+63.18%1411,66022.43%
TGT230217C001825002023-02-02 10:27AM EST182.502.682.672.78+1.05+64.42%3611022.41%
TGT230217C001850002023-02-02 10:36AM EST185.001.801.771.84+0.73+68.22%461,47122.36%
TGT230217C001875002023-02-01 3:37PM EST187.500.961.151.21+0.43+81.13%45422.75%
TGT230217C001900002023-02-02 10:29AM EST190.000.680.740.78+0.33+94.29%322,35223.19%
TGT230217C001950002023-02-02 10:32AM EST195.000.290.290.31+0.14+93.33%1959324.17%
TGT230217C002000002023-02-02 10:34AM EST200.000.120.120.13+0.05+71.43%48530225.59%
TGT230217C002100002023-02-02 10:33AM EST210.000.040.030.04+0.03+300.00%8320130.08%
TGT230217C002150002023-02-02 9:57AM EST215.000.010.010.030.00-203833.20%
TGT230217C002200002023-02-02 10:33AM EST220.000.020.000.02+0.01+100.00%479835.16%
TGT230217C002300002023-01-23 3:28PM EST230.000.010.000.010.00-10015239.84%
TGT230217C002400002022-12-05 2:32PM EST240.000.050.000.010.00-13446.09%
TGT230217C002500002023-01-31 9:44AM EST250.000.010.000.010.00-10024251.56%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT230217P000850002023-01-20 10:33AM EST85.000.010.000.010.00-200333112.50%
TGT230217P000900002023-01-20 10:33AM EST90.000.010.000.010.00-210220103.13%
TGT230217P000950002023-01-23 3:26PM EST95.000.010.000.010.00-1,0021,10296.88%
TGT230217P001000002023-02-01 3:50PM EST100.000.010.000.010.00-142089.06%
TGT230217P001050002023-02-02 10:28AM EST105.000.010.000.010.00-641281.25%
TGT230217P001100002023-02-01 2:47PM EST110.000.010.000.010.00-135675.00%
TGT230217P001150002023-01-31 12:32PM EST115.000.040.000.01+0.03+300.00%130168.75%
TGT230217P001200002023-02-02 10:26AM EST120.000.010.000.010.00-582162.50%
TGT230217P001250002023-02-02 10:18AM EST125.000.020.010.020.00-274963.28%
TGT230217P001300002023-02-02 9:56AM EST130.000.030.010.02+0.02+200.00%11,49457.03%
TGT230217P001350002023-02-02 10:23AM EST135.000.030.030.040.00-211,86155.86%
TGT230217P001400002023-02-02 10:23AM EST140.000.050.040.05+0.01+25.00%33,63251.17%
TGT230217P001450002023-02-02 10:15AM EST145.000.070.050.07-0.01-12.50%133,67547.46%
TGT230217P001480002023-02-01 3:57PM EST148.000.100.080.09-0.01-9.09%13145.12%
TGT230217P001490002023-02-01 3:56PM EST149.000.120.080.100.00-124344.53%
TGT230217P001500002023-02-02 10:33AM EST150.000.100.090.11-0.02-16.67%393,77743.85%
TGT230217P001525002023-02-02 10:19AM EST152.500.130.120.14-0.04-23.53%49042.09%
TGT230217P001550002023-02-02 10:21AM EST155.000.180.160.18-0.06-25.00%343,03140.38%
TGT230217P001575002023-02-02 10:19AM EST157.500.230.210.23-0.09-28.12%551038.57%
TGT230217P001600002023-02-02 10:33AM EST160.000.290.290.31-0.15-34.09%904,40237.16%
TGT230217P001625002023-02-02 10:33AM EST162.500.400.400.42-0.26-39.39%231,43035.79%
TGT230217P001650002023-02-02 10:30AM EST165.000.570.540.56-0.22-27.85%721,50634.25%
TGT230217P001675002023-02-02 10:18AM EST167.500.870.770.79-0.25-22.32%3249433.28%
TGT230217P001700002023-02-02 10:33AM EST170.001.101.081.12-0.45-29.03%2959432.47%
TGT230217P001725002023-02-02 10:18AM EST172.501.741.531.58-0.65-27.20%1337231.81%
TGT230217P001750002023-02-02 10:25AM EST175.002.232.142.21-1.02-31.38%4216331.34%
TGT230217P001775002023-02-02 10:31AM EST177.503.002.933.05-1.45-32.58%278631.09%
TGT230217P001800002023-02-02 10:29AM EST180.004.304.054.20-1.50-25.86%312631.58%
TGT230217P001825002023-02-02 9:58AM EST182.506.655.405.55-6.90-50.92%44831.98%
TGT230217P001850002023-02-02 10:29AM EST185.007.406.957.25-7.30-49.66%232833.41%
TGT230217P001875002023-02-01 3:56PM EST187.5011.358.959.100.00-94634.77%
TGT230217P001900002023-01-27 12:42PM EST190.0020.5510.8511.300.00-1137.81%
TGT230217P001950002023-02-02 10:24AM EST195.0016.2515.5516.00-35.55-68.63%1044.75%
TGT230217P002000002023-01-20 11:38AM EST200.0038.7520.4020.700.00-3550.29%
TGT230217P002100002022-11-21 1:13PM EST210.0052.7067.2568.200.00-30325.34%
TGT230217P002200002022-11-15 11:43AM EST220.0042.3073.0073.800.00-10315.05%
TGT230217P002300002022-11-15 9:49AM EST230.0052.8581.8082.950.00-100325.16%