UK markets closed

Target Corporation (TGT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.40+7.28 (+4.41%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220812C001050002022-07-11 3:35PM EDT105.0042.0566.4567.150.00--00.00%
TGT220812C001200002022-07-08 12:51PM EDT120.0028.8745.8546.650.00-300.00%
TGT220812C001300002022-08-08 12:12PM EDT130.0039.0541.5041.850.00-11140.00%
TGT220812C001330002022-08-08 2:36PM EDT133.0034.2038.2538.800.00-24240.00%
TGT220812C001340002022-08-08 2:35PM EDT134.0033.3537.5038.150.00-110.00%
TGT220812C001350002022-07-26 9:45AM EDT135.0016.6536.5036.900.00-130.00%
TGT220812C001360002022-08-08 2:36PM EDT136.0031.2035.4036.000.00-550.00%
TGT220812C001370002022-08-08 9:30AM EDT137.0030.3034.4034.950.00-30350.00%
TGT220812C001380002022-07-20 3:33PM EDT138.0019.0233.4534.000.00-300.00%
TGT220812C001390002022-08-08 2:07PM EDT139.0028.8532.5033.100.00-32370.00%
TGT220812C001400002022-08-08 10:02AM EDT140.0029.1031.3532.100.00-1270.00%
TGT220812C001410002022-07-14 3:55PM EDT141.009.2530.5530.900.00-240.00%
TGT220812C001420002022-07-29 3:50PM EDT142.0021.7729.6029.950.00-130.00%
TGT220812C001430002022-07-26 11:35AM EDT143.009.7528.4029.050.00-240.00%
TGT220812C001440002022-07-26 9:32AM EDT144.008.8027.4027.950.00-340.00%
TGT220812C001450002022-08-08 1:05PM EDT145.0022.9526.3527.050.00-2190.00%
TGT220812C001460002022-08-04 11:35AM EDT146.0021.0825.5025.800.00-160.00%
TGT220812C001470002022-08-10 10:19AM EDT147.0023.1524.5024.80+5.68+32.51%4590.00%
TGT220812C001480002022-08-09 2:55PM EDT148.0017.1923.5023.800.00-11160.00%
TGT220812C001490002022-08-10 11:38AM EDT149.0022.6522.4522.85+2.33+11.47%2220.00%
TGT220812C001500002022-08-10 11:11AM EDT150.0022.4521.5021.85+7.60+51.18%46430.00%
TGT220812C001525002022-08-10 11:42AM EDT152.5019.1519.0519.40+6.20+47.88%131570.00%
TGT220812C001550002022-08-10 11:16AM EDT155.0017.0516.5516.90+6.95+68.81%239590.00%
TGT220812C001575002022-08-10 9:36AM EDT157.5012.8514.0514.40+5.38+72.02%31490.00%
TGT220812C001600002022-08-10 11:27AM EDT160.0012.5111.5512.00+7.11+131.67%114700.00%
TGT220812C001625002022-08-10 10:46AM EDT162.509.009.109.50+5.10+130.77%574900.00%
TGT220812C001650002022-08-10 11:34AM EDT165.006.906.757.20+4.66+208.04%1371,2950.00%
TGT220812C001675002022-08-10 11:35AM EDT167.504.504.554.75+3.31+278.15%2789690.00%
TGT220812C001700002022-08-10 11:44AM EDT170.002.752.702.88+2.16+366.10%2,3372,04221.92%
TGT220812C001725002022-08-10 11:43AM EDT172.501.351.351.45+1.07+382.14%3,1531,50524.07%
TGT220812C001750002022-08-10 11:43AM EDT175.000.620.600.67+0.49+376.92%14,0331,74626.37%
TGT220812C001775002022-08-10 11:39AM EDT177.500.270.250.30+0.19+237.50%72271828.71%
TGT220812C001800002022-08-10 11:45AM EDT180.000.120.120.13+0.07+140.00%2,4101,90130.76%
TGT220812C001825002022-08-10 11:35AM EDT182.500.070.050.07+0.04+133.33%12558933.99%
TGT220812C001850002022-08-10 11:23AM EDT185.000.050.030.04+0.03+150.00%53818937.11%
TGT220812C001875002022-08-10 11:22AM EDT187.500.030.020.03+0.01+50.00%14515441.41%
TGT220812C001900002022-08-09 2:17PM EDT190.000.020.010.02+0.01+100.00%2120444.53%
TGT220812C001925002022-08-09 11:17AM EDT192.500.020.000.030.00-22352.34%
TGT220812C001950002022-08-09 2:17PM EDT195.000.010.000.020.00-2120950.78%
TGT220812C002000002022-08-10 10:54AM EDT200.000.010.000.010.00-4774256.25%
TGT220812C002050002022-08-08 3:05PM EDT205.000.020.000.030.00-3771.88%
TGT220812C002100002022-08-08 3:04PM EDT210.000.010.000.030.00-3781.25%
TGT220812C002150002022-08-08 3:02PM EDT215.000.010.000.020.00-1185.94%
TGT220812C002300002022-08-08 11:36AM EDT230.000.010.000.030.00-22112.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGT220812P000900002022-08-08 12:13PM EDT90.000.010.000.030.00-11246.88%
TGT220812P001000002022-07-19 2:46PM EDT100.000.030.000.010.00-3032187.50%
TGT220812P001050002022-07-26 11:01AM EDT105.000.020.000.030.00-1719192.19%
TGT220812P001100002022-08-09 1:57PM EDT110.000.010.000.030.00-5108175.00%
TGT220812P001150002022-07-28 2:15PM EDT115.000.030.000.030.00-275159.38%
TGT220812P001200002022-08-01 1:43PM EDT120.000.020.000.030.00-24187143.75%
TGT220812P001250002022-08-04 10:13AM EDT125.000.040.000.030.00-2152128.13%
TGT220812P001300002022-08-08 9:45AM EDT130.000.040.000.030.00-2104114.06%
TGT220812P001310002022-08-01 11:56AM EDT131.000.040.000.030.00-212110.94%
TGT220812P001320002022-08-05 10:12AM EDT132.000.040.000.030.00-661107.81%
TGT220812P001330002022-08-03 12:50PM EDT133.000.040.000.030.00-165106.25%
TGT220812P001340002022-08-01 1:19PM EDT134.000.050.000.030.00-11158103.13%
TGT220812P001350002022-08-04 1:10PM EDT135.000.040.000.030.00-1178100.00%
TGT220812P001360002022-08-05 1:59PM EDT136.000.020.000.030.00-44596.88%
TGT220812P001370002022-08-08 3:56PM EDT137.000.010.000.030.00-153894.53%
TGT220812P001380002022-08-05 9:57AM EDT138.000.020.000.030.00-213292.19%
TGT220812P001390002022-08-10 9:47AM EDT139.000.010.000.03-0.01-50.00%117689.06%
TGT220812P001400002022-08-08 2:57PM EDT140.000.010.000.030.00-590385.94%
TGT220812P001410002022-08-05 3:26PM EDT141.000.020.000.030.00-113784.38%
TGT220812P001420002022-08-09 1:03PM EDT142.000.020.000.030.00-108281.25%
TGT220812P001430002022-08-08 12:28PM EDT143.000.030.000.030.00-340178.13%
TGT220812P001440002022-08-10 10:18AM EDT144.000.010.000.03-0.02-66.67%181,17475.78%
TGT220812P001450002022-08-10 11:27AM EDT145.000.010.010.03-0.01-50.00%4137575.78%
TGT220812P001460002022-08-09 11:17AM EDT146.000.030.000.030.00-4617170.31%
TGT220812P001470002022-08-09 3:49PM EDT147.000.010.000.03-0.03-75.00%2560367.97%
TGT220812P001480002022-08-09 3:49PM EDT148.000.040.000.030.00-138365.63%
TGT220812P001490002022-08-09 3:49PM EDT149.000.010.000.03-0.04-80.00%123262.50%
TGT220812P001500002022-08-10 11:07AM EDT150.000.020.010.02-0.05-71.43%2169660.16%
TGT220812P001525002022-08-10 10:32AM EDT152.500.020.020.03-0.09-81.82%12921857.03%
TGT220812P001550002022-08-10 11:43AM EDT155.000.030.020.03-0.16-84.21%531,87050.39%
TGT220812P001575002022-08-10 10:59AM EDT157.500.050.040.05-0.30-85.71%3330548.05%
TGT220812P001600002022-08-10 11:04AM EDT160.000.070.070.08-0.57-89.06%24979844.14%
TGT220812P001625002022-08-10 11:23AM EDT162.500.130.120.14-0.97-88.18%1861,65740.53%
TGT220812P001650002022-08-10 11:42AM EDT165.000.250.230.26-1.83-87.98%1,3031,71737.26%
TGT220812P001675002022-08-10 11:36AM EDT167.500.480.460.53-2.92-85.88%39458834.91%
TGT220812P001700002022-08-10 11:43AM EDT170.001.051.061.11-4.36-80.59%1,10832833.81%
TGT220812P001725002022-08-10 11:35AM EDT172.502.292.132.34-5.41-70.26%3009236.69%
TGT220812P001750002022-08-10 11:44AM EDT175.003.953.854.10-6.65-62.74%194141.28%
TGT220812P001775002022-08-10 11:26AM EDT177.505.325.906.20-4.66-46.69%527747.07%
TGT220812P001800002022-08-10 11:26AM EDT180.007.578.208.55-7.74-50.56%547851.07%
TGT220812P001825002022-08-03 10:05AM EDT182.5015.4010.6011.050.00-1159.67%
TGT220812P001875002022-08-08 1:05PM EDT187.5017.4015.6016.00-2.25-11.45%6376.95%
TGT220812P001900002022-08-02 10:12AM EDT190.0025.3517.9018.600.00--083.59%
TGT220812P001925002022-08-08 3:27PM EDT192.5022.0520.6021.00-3.45-13.53%1593.36%
TGT220812P001950002022-08-10 11:12AM EDT195.0022.7523.1523.40-5.45-19.33%20100.20%
TGT220812P002000002022-08-01 2:09PM EDT200.0034.2027.9028.650.00-20115.04%
TGT220812P002100002022-08-08 10:10AM EDT210.0040.8537.9538.550.00-10141.11%