UK markets open in 48 minutes

Target Corporation (TGT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.28-3.07 (-1.41%)
At close: 04:04PM EDT
217.50 +2.22 (+1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220520C001050002022-05-04 3:59PM EDT105.00132.450.000.000.00-200.00%
TGT220520C001150002022-03-01 2:13PM EDT115.00106.7596.7098.850.00--40.00%
TGT220520C001250002022-05-09 9:39AM EDT125.00101.650.000.000.00-100.00%
TGT220520C001400002022-05-02 2:53PM EDT140.0086.550.000.000.00-200.00%
TGT220520C001450002022-04-25 9:33AM EDT145.0097.550.000.000.00-100.00%
TGT220520C001500002022-05-16 2:11PM EDT150.0070.650.000.000.00-4000.00%
TGT220520C001550002022-05-16 2:11PM EDT155.0065.750.000.000.00-3500.00%
TGT220520C001600002022-05-16 2:11PM EDT160.0060.750.000.000.00-4000.00%
TGT220520C001650002022-05-16 3:15PM EDT165.0056.300.000.000.00-45000.00%
TGT220520C001700002022-05-16 3:15PM EDT170.0051.600.000.000.00-45000.00%
TGT220520C001750002022-05-16 3:15PM EDT175.0046.500.000.000.00-45000.00%
TGT220520C001800002022-05-17 3:14PM EDT180.0034.710.000.000.00-100.00%
TGT220520C001850002022-05-16 3:15PM EDT185.0036.450.000.000.00-67500.00%
TGT220520C001900002022-05-17 3:46PM EDT190.0025.670.000.000.00-100.00%
TGT220520C001950002022-05-17 12:59PM EDT195.0019.250.000.000.00-2600.00%
TGT220520C001975002022-05-17 2:27PM EDT197.5017.120.000.000.00-200.00%
TGT220520C002000002022-05-17 3:59PM EDT200.0017.050.000.000.00-5300.00%
TGT220520C002050002022-05-17 3:54PM EDT205.0012.330.000.000.00-3200.00%
TGT220520C002100002022-05-17 3:59PM EDT210.009.620.000.000.00-78400.00%
TGT220520C002125002022-05-17 3:59PM EDT212.508.300.000.000.00-1,96200.00%
TGT220520C002150002022-05-17 3:59PM EDT215.007.000.000.000.00-3,16600.00%
TGT220520C002175002022-05-17 3:59PM EDT217.505.350.000.000.00-89203.13%
TGT220520C002200002022-05-17 3:59PM EDT220.004.510.000.000.00-2,51406.25%
TGT220520C002225002022-05-17 3:59PM EDT222.503.620.000.000.00-43606.25%
TGT220520C002250002022-05-17 3:59PM EDT225.002.800.000.000.00-2,655012.50%
TGT220520C002275002022-05-17 3:59PM EDT227.502.170.000.000.00-1,079012.50%
TGT220520C002300002022-05-17 3:59PM EDT230.001.710.000.000.00-5,249012.50%
TGT220520C002325002022-05-17 3:59PM EDT232.501.270.000.000.00-1,720025.00%
TGT220520C002350002022-05-17 3:59PM EDT235.000.960.000.000.00-1,913025.00%
TGT220520C002375002022-05-17 3:59PM EDT237.500.740.000.000.00-198025.00%
TGT220520C002400002022-05-17 3:59PM EDT240.000.580.000.000.00-2,409025.00%
TGT220520C002425002022-05-17 3:59PM EDT242.500.450.000.000.00-869025.00%
TGT220520C002450002022-05-17 3:59PM EDT245.000.320.000.000.00-736025.00%
TGT220520C002475002022-05-17 3:59PM EDT247.500.270.000.000.00-1,376025.00%
TGT220520C002500002022-05-17 3:59PM EDT250.000.160.000.000.00-5,770025.00%
TGT220520C002525002022-05-17 3:59PM EDT252.500.150.000.000.00-139050.00%
TGT220520C002550002022-05-17 3:59PM EDT255.000.100.000.000.00-1,387050.00%
TGT220520C002575002022-05-17 3:59PM EDT257.500.100.000.000.00-112050.00%
TGT220520C002600002022-05-17 3:59PM EDT260.000.090.000.000.00-218050.00%
TGT220520C002625002022-05-17 3:44PM EDT262.500.050.000.000.00-27050.00%
TGT220520C002650002022-05-17 3:55PM EDT265.000.030.000.000.00-91050.00%
TGT220520C002675002022-05-17 2:23PM EDT267.500.020.000.000.00-10050.00%
TGT220520C002700002022-05-17 3:59PM EDT270.000.030.000.000.00-195050.00%
TGT220520C002750002022-05-17 3:39PM EDT275.000.020.000.000.00-133050.00%
TGT220520C002800002022-05-17 3:55PM EDT280.000.020.000.000.00-59050.00%
TGT220520C002850002022-05-16 2:22PM EDT285.000.060.000.000.00-5050.00%
TGT220520C002900002022-05-17 3:51PM EDT290.000.040.000.000.00-1050.00%
TGT220520C002950002022-05-16 2:42PM EDT295.000.030.000.000.00-958050.00%
TGT220520C003000002022-05-12 10:54AM EDT300.000.100.000.000.00-75050.00%
TGT220520C003050002022-05-11 2:13PM EDT305.000.050.000.000.00--050.00%
TGT220520C003100002022-05-11 2:28PM EDT310.000.050.000.000.00-522050.00%
TGT220520C003150002022-05-10 10:53AM EDT315.000.040.000.000.00-80050.00%
TGT220520C003200002022-05-16 1:16PM EDT320.000.010.000.000.00-55050.00%
TGT220520C003300002022-05-10 10:19AM EDT330.000.040.000.000.00-200050.00%
TGT220520C003400002022-05-16 3:39PM EDT340.000.030.000.000.00-1050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220520P000950002022-05-17 1:54PM EDT95.000.020.000.000.00-20050.00%
TGT220520P001000002022-04-05 9:59AM EDT100.000.060.000.000.00-1150.00%
TGT220520P001100002022-03-24 1:52PM EDT110.000.050.000.160.00--20295.31%
TGT220520P001150002022-02-15 4:51PM EDT115.000.520.020.330.00--2305.47%
TGT220520P001200002022-03-24 1:57PM EDT120.000.090.000.050.00-16229.69%
TGT220520P001250002022-05-09 12:33PM EDT125.000.040.000.000.00-4050.00%
TGT220520P001300002022-05-12 9:42AM EDT130.000.030.000.000.00-3050.00%
TGT220520P001350002022-05-17 11:26AM EDT135.000.010.000.000.00-113050.00%
TGT220520P001400002022-05-17 3:53PM EDT140.000.020.000.000.00-1050.00%
TGT220520P001450002022-05-17 3:59PM EDT145.000.020.000.000.00-45050.00%
TGT220520P001500002022-05-17 3:59PM EDT150.000.030.000.000.00-656050.00%
TGT220520P001550002022-05-17 3:41PM EDT155.000.040.000.000.00-148050.00%
TGT220520P001600002022-05-17 3:58PM EDT160.000.070.000.000.00-752050.00%
TGT220520P001650002022-05-17 3:59PM EDT165.000.100.000.000.00-787050.00%
TGT220520P001700002022-05-17 3:59PM EDT170.000.140.000.000.00-6,421050.00%
TGT220520P001750002022-05-17 3:59PM EDT175.000.240.000.000.00-2,336050.00%
TGT220520P001800002022-05-17 3:59PM EDT180.000.320.000.000.00-3,574050.00%
TGT220520P001850002022-05-17 3:59PM EDT185.000.450.000.000.00-2,202050.00%
TGT220520P001900002022-05-17 3:59PM EDT190.000.720.000.000.00-4,952025.00%
TGT220520P001950002022-05-17 3:59PM EDT195.001.110.000.000.00-6,486025.00%
TGT220520P001975002022-05-17 3:59PM EDT197.501.400.000.000.00-1,967025.00%
TGT220520P002000002022-05-17 3:59PM EDT200.001.770.000.000.00-7,016025.00%
TGT220520P002025002022-05-17 3:59PM EDT202.502.210.000.000.00-906012.50%
TGT220520P002050002022-05-17 3:59PM EDT205.002.840.000.000.00-2,891012.50%
TGT220520P002075002022-05-17 3:59PM EDT207.503.550.000.000.00-547012.50%
TGT220520P002100002022-05-17 4:00PM EDT210.004.350.000.000.00-2,80406.25%
TGT220520P002125002022-05-17 3:59PM EDT212.505.200.000.000.00-2,75403.13%
TGT220520P002150002022-05-17 3:59PM EDT215.006.380.000.000.00-1,75200.39%
TGT220520P002175002022-05-17 3:59PM EDT217.507.700.000.000.00-30400.00%
TGT220520P002200002022-05-17 3:57PM EDT220.009.400.000.000.00-73700.00%
TGT220520P002225002022-05-17 3:06PM EDT222.5011.800.000.000.00-6700.00%
TGT220520P002250002022-05-17 3:57PM EDT225.0013.000.000.000.00-13000.00%
TGT220520P002275002022-05-17 11:08AM EDT227.5017.400.000.000.00-6100.00%
TGT220520P002300002022-05-17 3:59PM EDT230.0016.400.000.000.00-4900.00%
TGT220520P002325002022-05-17 2:04PM EDT232.5020.420.000.000.00-1900.00%
TGT220520P002350002022-05-17 12:44PM EDT235.0022.220.000.000.00-200.00%
TGT220520P002375002022-05-17 11:41AM EDT237.5025.450.000.000.00-100.00%
TGT220520P002400002022-05-17 2:47PM EDT240.0027.050.000.000.00-1800.00%
TGT220520P002425002022-05-17 12:18PM EDT242.5028.740.000.000.00-300.00%
TGT220520P002450002022-05-16 10:55AM EDT245.0029.330.000.000.00-100.00%
TGT220520P002475002022-05-13 9:34AM EDT247.5028.200.000.000.00-500.00%
TGT220520P002500002022-05-17 3:56PM EDT250.0035.800.000.000.00-1500.00%
TGT220520P002525002022-05-17 2:39PM EDT252.5039.680.000.000.00-100.00%
TGT220520P002550002022-05-16 10:55AM EDT255.0039.200.000.000.00-100.00%
TGT220520P002575002022-05-03 3:57PM EDT257.5027.000.000.000.00-200.00%
TGT220520P002600002022-05-10 2:20PM EDT260.0040.720.000.000.00-2000.00%
TGT220520P002625002022-05-05 3:47PM EDT262.5035.000.000.000.00-100.00%
TGT220520P002650002022-04-27 10:36AM EDT265.0034.700.000.000.00-400.00%
TGT220520P002675002022-04-27 12:22PM EDT267.5035.000.000.000.00--00.00%
TGT220520P002700002022-04-27 10:00AM EDT270.0035.250.000.000.00-200.00%
TGT220520P002750002022-05-17 9:37AM EDT275.0064.650.000.000.00-200.00%
TGT220520P002800002022-04-21 9:36AM EDT280.0030.550.000.000.00-100.00%
TGT220520P002850002022-05-09 9:38AM EDT285.0060.250.000.000.00-100.00%
TGT220520P002900002022-04-08 10:51AM EDT290.0056.6064.8066.350.00-180.00%
TGT220520P002950002022-05-06 9:35AM EDT295.0070.250.000.000.00-100.00%
TGT220520P003000002022-04-05 9:59AM EDT300.0083.2569.7071.500.00--10.00%
TGT220520P003100002022-05-16 9:35AM EDT310.0092.950.000.000.00-100.00%
TGT220520P003150002022-05-03 1:22PM EDT315.0081.400.000.000.00--00.00%
TGT220520P003200002022-05-04 10:26AM EDT320.0088.650.000.000.00-100.00%
TGT220520P003300002022-05-09 9:38AM EDT330.00105.250.000.000.00-500.00%
TGT220520P003400002022-04-05 9:34AM EDT340.00124.500.00107.650.00--20.00%