Australia markets open in 7 hours 41 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.96-0.42 (-0.45%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240419C000450002024-01-26 4:54PM EDT45.0051.1552.9556.650.00-32321,013.48%
TJX240419C000650002023-10-13 1:42PM EDT65.0025.5527.3528.050.00--1189.06%
TJX240419C000700002024-04-08 10:50AM EDT70.0026.9522.9523.150.00-113154.69%
TJX240419C000750002024-03-27 12:09PM EDT75.0026.2017.5518.150.00-174139.06%
TJX240419C000800002024-04-10 1:32PM EDT80.0016.6012.7513.150.00-182103.71%
TJX240419C000825002024-04-10 10:53AM EDT82.5014.5510.4510.950.00-110491.21%
TJX240419C000850002024-04-10 2:52PM EDT85.0011.617.908.200.00-2434758.59%
TJX240419C000870002024-04-12 10:36AM EDT87.007.365.956.700.00-101066.02%
TJX240419C000875002024-04-17 9:34AM EDT87.506.455.505.65+1.00+18.35%145951.27%
TJX240419C000900002024-04-16 10:50AM EDT90.003.693.053.200.00-177135.35%
TJX240419C000910002024-03-19 9:38AM EDT91.006.252.142.240.00-1128.81%
TJX240419C000920002024-03-18 3:59PM EDT92.005.151.301.400.00--424.90%
TJX240419C000925002024-04-17 11:06AM EDT92.500.950.950.99-0.34-26.36%32,50021.97%
TJX240419C000930002024-04-17 11:07AM EDT93.000.650.670.69-0.52-44.44%214521.09%
TJX240419C000940002024-04-17 10:56AM EDT94.000.260.240.29-0.31-54.39%5927020.36%
TJX240419C000950002024-04-17 11:38AM EDT95.000.060.060.10-0.24-80.00%112,00420.22%
TJX240419C000960002024-04-17 9:51AM EDT96.000.060.020.07-0.05-45.45%1230224.61%
TJX240419C000970002024-04-15 3:58PM EDT97.000.050.000.110.00-17549733.79%
TJX240419C000975002024-04-16 2:54PM EDT97.500.030.000.140.00-77,96939.16%
TJX240419C000980002024-04-12 1:25PM EDT98.000.070.000.110.00-833339.84%
TJX240419C000990002024-04-17 10:50AM EDT99.000.020.010.17+0.01+100.00%5551550.49%
TJX240419C001000002024-04-17 11:14AM EDT100.000.020.000.03-0.01-33.33%16,56540.23%
TJX240419C001010002024-04-16 12:38PM EDT101.000.010.000.100.00-133955.47%
TJX240419C001020002024-04-15 10:57AM EDT102.000.020.000.100.00-662353.52%
TJX240419C001030002024-04-05 12:21PM EDT103.000.070.000.100.00-225358.20%
TJX240419C001040002024-04-11 10:06AM EDT104.000.090.000.100.00-116962.50%
TJX240419C001050002024-04-17 11:10AM EDT105.000.010.000.01-0.01-50.00%13,99550.00%
TJX240419C001060002024-04-04 2:08PM EDT106.000.080.000.100.00-22271.09%
TJX240419C001070002024-03-28 2:46PM EDT107.000.120.000.100.00-25875.39%
TJX240419C001090002024-04-11 3:17PM EDT109.000.070.000.100.00-1283.59%
TJX240419C001100002024-04-10 11:27AM EDT110.000.010.000.010.00-91,01265.63%
TJX240419C001150002024-03-26 10:40AM EDT115.000.010.000.100.00-166107.03%
TJX240419C001200002024-04-05 9:41AM EDT120.000.010.000.010.00-155696.88%
TJX240419C001250002024-01-03 11:20AM EDT125.000.040.000.150.00-28149.61%
TJX240419C001300002023-10-16 2:06PM EDT130.000.070.000.420.00-21194.14%
TJX240419C001350002024-03-21 2:52PM EDT135.000.070.000.100.00-30172.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240419P000450002023-10-24 1:39PM EDT45.000.140.010.120.00-21342.19%
TJX240419P000475002023-12-08 12:33PM EDT47.500.100.000.230.00-13344.53%
TJX240419P000500002023-11-01 12:24PM EDT50.000.220.011.140.00-23422.85%
TJX240419P000550002024-01-19 10:30AM EDT55.000.060.000.040.00-1126221.88%
TJX240419P000600002023-11-01 12:34PM EDT60.000.300.120.250.00-16253.13%
TJX240419P000650002024-01-30 10:30AM EDT65.000.090.000.000.00-428950.00%
TJX240419P000700002024-01-03 10:52AM EDT70.000.190.030.150.00-61,552154.69%
TJX240419P000750002024-04-04 10:04AM EDT75.000.060.000.100.00-3252110.94%
TJX240419P000800002024-04-11 10:04AM EDT80.000.070.000.100.00-12,32081.64%
TJX240419P000825002024-04-11 12:29PM EDT82.500.020.000.100.00-31,65867.19%
TJX240419P000850002024-04-15 12:16PM EDT85.000.010.000.030.00-7565148.44%
TJX240419P000875002024-04-17 11:58AM EDT87.500.020.000.04+0.01+100.00%52,45636.72%
TJX240419P000880002024-03-19 10:12AM EDT88.000.110.000.060.00-1136.33%
TJX240419P000890002024-04-12 12:40PM EDT89.000.060.010.160.00-3338.38%
TJX240419P000900002024-04-16 9:35AM EDT90.000.110.040.080.00-15,22125.68%
TJX240419P000910002024-04-16 3:45PM EDT91.000.110.110.150.00-610522.85%
TJX240419P000920002024-04-17 10:06AM EDT92.000.210.250.30-0.04-16.00%222820.12%
TJX240419P000925002024-04-17 11:58AM EDT92.500.420.400.42+0.07+20.00%62,52818.56%
TJX240419P000930002024-04-17 11:06AM EDT93.000.630.580.62-0.05-7.35%658917.82%
TJX240419P000940002024-04-17 11:03AM EDT94.001.241.161.24+0.30+31.91%5045717.09%
TJX240419P000950002024-04-16 1:52PM EDT95.002.011.952.08+0.26+14.86%612,17116.02%
TJX240419P000960002024-04-16 10:46AM EDT96.002.582.883.100.00-152623.73%
TJX240419P000970002024-04-16 10:50AM EDT97.003.452.914.100.00-257329.49%
TJX240419P000975002024-04-17 10:38AM EDT97.504.394.355.05+0.54+14.03%101,34258.59%
TJX240419P000980002024-04-16 11:17AM EDT98.004.304.905.100.00-5534.96%
TJX240419P000990002024-04-16 3:50PM EDT99.003.735.356.100.00-36025040.23%
TJX240419P001000002024-04-16 3:50PM EDT100.004.716.907.400.00-1,72071551.17%
TJX240419P001010002024-04-15 2:37PM EDT101.007.507.858.100.00-700050.39%
TJX240419P001020002024-04-16 2:53PM EDT102.008.658.909.100.00-301855.08%
TJX240419P001030002024-04-16 3:50PM EDT103.007.659.6510.100.00-1,33013059.77%
TJX240419P001040002024-03-27 9:38AM EDT104.003.2010.9511.100.00-2064.45%
TJX240419P001050002024-04-10 2:39PM EDT105.008.4511.9012.050.00-26853.91%
TJX240419P001100002024-04-03 10:25AM EDT110.0010.9516.5517.050.00-1171.88%