UK markets closed

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.61-0.35 (-0.23%)
At close: 04:04PM EDT
152.80 +0.19 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220930C001300002022-08-17 9:32AM EDT130.0043.5531.6033.400.00-21266.16%
TGT220930C001350002022-09-22 12:02PM EDT135.0018.8217.3518.200.00-10554.79%
TGT220930C001400002022-09-23 9:31AM EDT140.0012.5012.7513.40-1.52-10.84%13652.44%
TGT220930C001420002022-08-30 1:46PM EDT142.0018.4010.8011.850.00--352.39%
TGT220930C001450002022-09-23 1:36PM EDT145.007.458.458.95-21.38-74.16%11153.37%
TGT220930C001460002022-09-23 3:55PM EDT146.007.757.808.00-0.85-9.88%211850.02%
TGT220930C001500002022-09-23 3:58PM EDT150.004.854.855.05-0.87-15.21%1544846.46%
TGT220930C001550002022-09-23 3:56PM EDT155.002.172.192.32-0.57-20.80%14158142.99%
TGT220930C001575002022-09-23 3:58PM EDT157.501.321.331.44-0.63-32.31%21929241.99%
TGT220930C001600002022-09-23 3:58PM EDT160.000.790.760.84-0.25-24.04%99836441.26%
TGT220930C001625002022-09-23 3:47PM EDT162.500.460.420.47-0.14-23.33%9739541.02%
TGT220930C001650002022-09-23 3:42PM EDT165.000.260.230.26-0.07-21.21%24090041.26%
TGT220930C001675002022-09-23 3:20PM EDT167.500.120.120.15-0.08-40.00%19744642.19%
TGT220930C001700002022-09-23 2:53PM EDT170.000.050.070.10-0.07-58.33%2566044.24%
TGT220930C001725002022-09-23 1:26PM EDT172.500.050.040.07-0.03-37.50%13654146.48%
TGT220930C001750002022-09-23 3:17PM EDT175.000.030.030.05-0.04-57.14%11152048.63%
TGT220930C001775002022-09-23 2:13PM EDT177.500.020.020.04-0.03-60.00%1363151.17%
TGT220930C001800002022-09-23 12:28PM EDT180.000.030.010.04-0.01-25.00%553452.34%
TGT220930C001825002022-09-22 2:38PM EDT182.500.030.010.030.00-1618854.69%
TGT220930C001850002022-09-23 12:36PM EDT185.000.020.010.03-0.01-33.33%734858.59%
TGT220930C001875002022-09-21 2:04PM EDT187.500.040.010.030.00-26361.72%
TGT220930C001900002022-09-22 12:17PM EDT190.000.010.010.030.00-522365.63%
TGT220930C001925002022-09-16 9:40AM EDT192.500.010.000.03-0.06-85.71%12167.19%
TGT220930C001950002022-09-20 10:46AM EDT195.000.020.000.030.00-156270.31%
TGT220930C001975002022-09-12 1:47PM EDT197.500.150.000.030.00--1273.44%
TGT220930C002000002022-09-23 9:31AM EDT200.000.010.000.020.00-143673.44%
TGT220930C002050002022-09-13 9:45AM EDT205.000.030.000.020.00-125679.69%
TGT220930C002100002022-09-22 10:33AM EDT210.000.010.000.010.00-165881.25%
TGT220930C002150002022-09-13 3:39PM EDT215.000.020.000.020.00-21390.63%
TGT220930C002200002022-08-18 11:52AM EDT220.000.100.000.030.00-123100.00%
TGT220930C002250002022-09-13 3:55PM EDT225.000.020.000.020.00-2628101.56%
TGT220930C002300002022-09-07 11:57AM EDT230.000.020.000.020.00-110106.25%
TGT220930C002350002022-09-12 12:12PM EDT235.000.020.000.010.00-821106.25%
TGT220930C002400002022-09-15 3:30PM EDT240.000.010.000.010.00-12109.38%
TGT220930C002450002022-09-13 10:17AM EDT245.000.020.000.010.00-11115.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220930P001000002022-09-01 10:22AM EDT100.000.030.000.010.00--50106.25%
TGT220930P001050002022-09-20 10:14AM EDT105.000.010.000.010.00-87696.88%
TGT220930P001100002022-09-21 10:47AM EDT110.000.010.000.020.00-17390.63%
TGT220930P001150002022-09-02 10:35AM EDT115.000.060.000.020.00-12178.13%
TGT220930P001200002022-09-23 3:46PM EDT120.000.010.010.03-0.01-50.00%693172.66%
TGT220930P001250002022-09-23 3:57PM EDT125.000.040.020.040.00-4614064.45%
TGT220930P001300002022-09-23 12:31PM EDT130.000.130.060.08+0.06+85.71%4899959.57%
TGT220930P001350002022-09-23 3:41PM EDT135.000.160.150.18-0.01-5.88%11560854.79%
TGT220930P001400002022-09-23 3:56PM EDT140.000.420.380.42-0.03-6.67%1,09886750.44%
TGT220930P001410002022-09-23 3:56PM EDT141.000.540.450.50+0.06+12.50%8919050.24%
TGT220930P001420002022-09-23 3:45PM EDT142.000.610.540.600.00-435149.56%
TGT220930P001430002022-09-23 3:56PM EDT143.000.750.650.71+0.08+11.94%565748.73%
TGT220930P001440002022-09-23 2:56PM EDT144.001.360.770.84+0.60+78.95%539647.90%
TGT220930P001450002022-09-23 3:58PM EDT145.001.000.921.000.00-19922147.22%
TGT220930P001460002022-09-23 1:43PM EDT146.001.381.091.18+0.26+23.21%5015746.48%
TGT220930P001470002022-09-23 3:57PM EDT147.001.471.291.39+0.31+26.72%1658745.73%
TGT220930P001480002022-09-23 3:44PM EDT148.001.691.531.63+0.10+6.29%1569144.97%
TGT220930P001490002022-09-23 3:59PM EDT149.001.931.801.91+0.17+9.66%10014144.29%
TGT220930P001500002022-09-23 3:45PM EDT150.002.252.132.23+0.05+2.27%28367943.63%
TGT220930P001525002022-09-23 3:58PM EDT152.503.373.103.25+0.25+8.01%21050542.36%
TGT220930P001550002022-09-23 3:58PM EDT155.004.654.404.55+0.65+16.25%1061,30040.87%
TGT220930P001575002022-09-23 3:50PM EDT157.506.306.006.20+0.45+7.69%8248040.04%
TGT220930P001600002022-09-23 3:12PM EDT160.008.257.808.35+0.35+4.43%3738843.46%
TGT220930P001625002022-09-23 11:47AM EDT162.5012.129.9510.50+2.74+29.21%1148044.39%
TGT220930P001650002022-09-23 3:33PM EDT165.0013.2012.3012.85+1.70+14.78%1573947.56%
TGT220930P001675002022-09-23 2:58PM EDT167.5017.7714.6015.30+3.51+24.61%827552.54%
TGT220930P001700002022-09-23 1:35PM EDT170.0018.5117.1017.90+3.13+20.35%1020661.87%
TGT220930P001725002022-09-22 3:46PM EDT172.5018.5019.6020.450.00-29951.66%
TGT220930P001750002022-09-22 12:10PM EDT175.0021.6222.1022.850.00-31552.54%
TGT220930P001775002022-09-22 2:36PM EDT177.5024.1024.4025.500.00-31854.30%
TGT220930P001800002022-09-16 10:12AM EDT180.0016.7526.9027.900.00-7284.96%
TGT220930P001825002022-09-08 12:35PM EDT182.5013.9029.3530.450.00-12250.78%
TGT220930P001850002022-09-13 9:33AM EDT185.0014.9532.3033.250.00-2190.14%
TGT220930P001900002022-09-21 3:27PM EDT190.0029.0537.0538.100.00-2787.70%
TGT220930P001950002022-08-19 9:58AM EDT195.0024.9330.1031.300.00-100.00%
TGT220930P002000002022-08-12 1:03PM EDT200.0030.6625.8526.800.00--00.00%
TGT220930P002050002022-08-16 2:36PM EDT205.0025.5039.2540.400.00-300.00%