UK markets closed
NIKKEI 225
38,720.47 -156.24 (-0.40%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
78.63 +0.13 (+0.17%) GOLD FUTURES
2,315.80 -39.00 (-1.66%) DOW
38,583.50 -128.71 (-0.33%) Bitcoin GBP
52,416.87 -2,287.21 (-4.18%)
Tapestry, Inc. (TPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116C00015000 | 2024-03-20 9:51AM EDT | 15.00 | 31.40 | 23.40 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
| TPR260116C00017500 | 2024-01-04 11:44AM EDT | 17.50 | 20.00 | 20.00 | 23.50 | 0.00 | - | 1 | 8 | 0.00% |
| TPR260116C00020000 | 2024-04-25 9:34AM EDT | 20.00 | 20.00 | 22.20 | 24.30 | 0.00 | - | 1 | 153 | 61.50% |
| TPR260116C00022500 | 2024-02-07 1:01PM EDT | 22.50 | 18.75 | 23.20 | 27.80 | 0.00 | - | 1 | 181 | 88.05% |
| TPR260116C00025000 | 2024-05-09 9:32AM EDT | 25.00 | 14.40 | 19.20 | 20.20 | 0.00 | - | 1 | 5 | 50.56% |
| TPR260116C00027500 | 2024-05-02 10:01AM EDT | 27.50 | 13.90 | 16.10 | 18.70 | 0.00 | - | 1 | 24 | 55.62% |
| TPR260116C00030000 | 2024-06-05 1:02PM EDT | 30.00 | 15.40 | 14.50 | 15.70 | 0.00 | - | 1 | 160 | 45.07% |
| TPR260116C00032500 | 2024-06-13 10:57AM EDT | 32.50 | 13.20 | 12.80 | 13.30 | +1.50 | +12.82% | 2 | 113 | 39.42% |
| TPR260116C00035000 | 2024-05-17 12:36PM EDT | 35.00 | 11.75 | 11.30 | 11.60 | 0.00 | - | 1 | 93 | 38.01% |
| TPR260116C00037500 | 2024-05-17 2:46PM EDT | 37.50 | 9.98 | 9.70 | 11.30 | 0.00 | - | 3 | 42 | 43.49% |
| TPR260116C00040000 | 2024-06-12 3:25PM EDT | 40.00 | 8.69 | 8.50 | 8.80 | -0.31 | -3.44% | 2 | 76 | 36.68% |
| TPR260116C00042500 | 2024-06-13 10:40AM EDT | 42.50 | 7.50 | 7.30 | 7.60 | -1.00 | -11.76% | 1 | 97 | 36.10% |
| TPR260116C00045000 | 2024-05-17 12:14PM EDT | 45.00 | 6.56 | 6.20 | 6.50 | 0.00 | - | 1 | 189 | 35.43% |
| TPR260116C00047500 | 2024-06-11 9:47AM EDT | 47.50 | 6.50 | 5.30 | 5.60 | 0.00 | - | 1 | 181 | 35.17% |
| TPR260116C00050000 | 2024-06-07 3:21PM EDT | 50.00 | 5.22 | 4.50 | 4.80 | 0.00 | - | 1 | 187 | 34.88% |
| TPR260116C00052500 | 2024-06-10 9:45AM EDT | 52.50 | 4.60 | 3.80 | 4.10 | 0.00 | - | 5 | 85 | 34.61% |
| TPR260116C00055000 | 2024-06-03 9:30AM EDT | 55.00 | 3.70 | 3.10 | 3.40 | 0.00 | - | 100 | 139 | 33.90% |
| TPR260116C00057500 | 2024-04-05 1:08PM EDT | 57.50 | 3.78 | 2.00 | 2.20 | 0.00 | - | 1 | 19 | 29.94% |
| TPR260116C00060000 | 2024-04-25 3:45PM EDT | 60.00 | 1.95 | 2.10 | 2.40 | 0.00 | - | 1 | 11 | 33.26% |
| TPR260116C00065000 | 2024-05-09 9:32AM EDT | 65.00 | 0.90 | 1.70 | 2.00 | 0.00 | - | 2 | 2,005 | 34.82% |
| TPR260116C00070000 | 2024-05-08 10:32AM EDT | 70.00 | 0.80 | 0.70 | 1.60 | 0.00 | - | 1 | 2 | 35.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TPR260116P00015000 | 2024-01-18 1:16PM EDT | 15.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 41 | 74 | 50.10% |
| TPR260116P00017500 | 2024-02-20 10:44AM EDT | 17.50 | 0.33 | 0.20 | 1.70 | 0.00 | - | 3 | 116 | 56.25% |
| TPR260116P00020000 | 2024-01-23 11:00AM EDT | 20.00 | 1.05 | 0.35 | 0.90 | 0.00 | - | 2 | 2 | 48.19% |
| TPR260116P00022500 | 2024-04-23 12:45PM EDT | 22.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| TPR260116P00025000 | 2024-06-10 11:28AM EDT | 25.00 | 0.97 | 0.95 | 1.20 | 0.00 | - | 1 | 33 | 39.64% |
| TPR260116P00027500 | 2024-05-17 12:38PM EDT | 27.50 | 1.45 | 1.30 | 1.60 | 0.00 | - | 1 | 16 | 37.87% |
| TPR260116P00030000 | 2024-05-21 12:02PM EDT | 30.00 | 2.10 | 1.85 | 2.10 | 0.00 | - | 1 | 33 | 36.29% |
| TPR260116P00032500 | 2024-06-11 1:06PM EDT | 32.50 | 2.50 | 2.45 | 2.70 | 0.00 | - | 4 | 184 | 34.80% |
| TPR260116P00035000 | 2024-06-13 1:45PM EDT | 35.00 | 3.32 | 3.20 | 3.50 | +0.25 | +8.45% | 2 | 87 | 33.89% |
| TPR260116P00037500 | 2024-05-30 11:45AM EDT | 37.50 | 4.40 | 4.10 | 4.40 | 0.00 | - | 10 | 58 | 32.83% |
| TPR260116P00040000 | 2024-05-21 10:46AM EDT | 40.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | 1 | 26 | 31.63% |
| TPR260116P00042500 | 2024-04-05 1:34PM EDT | 42.50 | 7.00 | 8.00 | 8.30 | 0.00 | - | 1 | 14 | 38.92% |
| TPR260116P00045000 | 2024-04-12 9:49AM EDT | 45.00 | 8.70 | 6.50 | 9.20 | 0.00 | - | 8 | 7 | 35.84% |
| TPR260116P00047500 | 2024-03-15 11:01AM EDT | 47.50 | 7.25 | 9.20 | 10.90 | 0.00 | - | 10 | 26 | 36.05% |
| TPR260116P00050000 | 2024-06-11 10:17AM EDT | 50.00 | 10.30 | 10.50 | 10.90 | 0.00 | - | 2 | 6 | 27.63% |
| TPR260116P00052500 | 2024-05-24 9:46AM EDT | 52.50 | 12.60 | 12.20 | 12.60 | 0.00 | - | 1 | 8 | 26.54% |
| TPR260116P00055000 | 2024-05-03 12:19PM EDT | 55.00 | 16.82 | 13.10 | 16.00 | 0.00 | - | 1 | 12 | 33.84% |
| TPR260116P00057500 | 2024-04-25 10:39AM EDT | 57.50 | 19.00 | 16.10 | 16.60 | 0.00 | - | 1 | 3 | 25.72% |
| TPR260116P00060000 | 2024-03-18 9:48AM EDT | 60.00 | 15.80 | 17.60 | 20.60 | 0.00 | - | 1 | 3 | 36.51% |
© 2024 Yahoo. All rights reserved.