Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.38+0.27 (+0.27%)
At close: 04:00PM EST
99.00 -0.38 (-0.38%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240301C000850002024-02-21 12:48PM EST85.0013.5712.9016.400.00--174.61%
TJX240301C000860002024-02-08 9:55AM EST86.0013.0711.7015.250.00-2256.84%
TJX240301C000890002024-02-01 2:24PM EST89.007.889.1512.500.00-1164.75%
TJX240301C000900002024-01-29 10:25AM EST90.009.507.7011.45+2.90+43.94%3032106.15%
TJX240301C000920002024-01-31 3:26PM EST92.004.277.459.600.00-2370.61%
TJX240301C000930002024-02-23 2:20PM EST93.006.255.507.00+0.86+15.96%8650.59%
TJX240301C000940002024-02-09 12:02PM EST94.006.475.557.300.00-61956.15%
TJX240301C000950002024-02-23 12:07PM EST95.004.754.906.65+0.05+1.06%579857.86%
TJX240301C000960002024-02-23 3:40PM EST96.004.134.154.30+0.10+2.48%1614140.97%
TJX240301C000970002024-02-23 3:32PM EST97.003.553.403.550.00-8013839.70%
TJX240301C000980002024-02-23 3:14PM EST98.002.732.782.87-0.05-1.80%4643138.67%
TJX240301C000990002024-02-23 3:59PM EST99.002.272.212.31-0.10-4.22%25848438.57%
TJX240301C001000002024-02-23 3:59PM EST100.001.771.731.80-0.17-8.76%3,9566,99538.04%
TJX240301C001010002024-02-23 3:59PM EST101.001.351.311.38-0.15-10.00%27442637.79%
TJX240301C001020002024-02-23 3:48PM EST102.001.020.981.04-0.11-9.73%5579737.65%
TJX240301C001030002024-02-23 1:45PM EST103.000.710.710.77-0.16-18.39%2534137.60%
TJX240301C001040002024-02-23 3:30PM EST104.000.510.510.58-0.09-15.00%2923038.14%
TJX240301C001050002024-02-23 3:58PM EST105.000.420.370.42-0.13-23.64%29447038.28%
TJX240301C001060002024-02-23 3:42PM EST106.000.280.270.32-0.10-26.32%123439.16%
TJX240301C001070002024-02-23 3:30PM EST107.000.190.190.23-0.10-34.48%9639.45%
TJX240301C001080002024-02-23 3:39PM EST108.000.150.140.17-0.06-28.57%1174740.14%
TJX240301C001090002024-02-23 3:42PM EST109.000.110.100.13-0.03-21.43%6441.11%
TJX240301C001100002024-02-15 9:30AM EST110.000.120.030.12-0.07-36.84%2343.56%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240301P000800002024-02-22 9:30AM EST80.000.050.000.020.00-4459.38%
TJX240301P000830002024-01-26 1:26PM EST83.000.170.010.750.00-1190.23%
TJX240301P000840002024-02-07 10:30AM EST84.000.120.010.750.00-2485.55%
TJX240301P000850002024-02-21 3:43PM EST85.000.100.010.750.00-150780.86%
TJX240301P000860002024-02-14 11:11AM EST86.000.170.010.490.00-101168.95%
TJX240301P000870002024-02-23 12:55PM EST87.000.150.020.10-0.03-16.67%22153.52%
TJX240301P000880002024-02-23 9:30AM EST88.000.110.030.08-0.06-35.29%11347.66%
TJX240301P000890002024-02-23 3:55PM EST89.000.070.070.08-0.07-50.00%103243.95%
TJX240301P000900002024-02-23 3:58PM EST90.000.090.080.11-0.09-50.00%3521942.77%
TJX240301P000910002024-02-23 3:48PM EST91.000.140.120.16-0.12-46.15%13570042.19%
TJX240301P000920002024-02-23 3:30PM EST92.000.190.170.22-0.17-47.22%21214641.11%
TJX240301P000930002024-02-23 3:35PM EST93.000.280.240.29-0.15-34.88%314039.65%
TJX240301P000940002024-02-23 3:39PM EST94.000.390.290.39-0.28-41.79%31021938.38%
TJX240301P000950002024-02-23 3:59PM EST95.000.520.500.56-0.26-33.33%5157838.14%
TJX240301P000960002024-02-23 3:59PM EST96.000.730.710.77-0.32-30.48%5324237.57%
TJX240301P000970002024-02-23 3:01PM EST97.001.000.981.05-0.44-30.56%3334137.26%
TJX240301P000980002024-02-23 2:34PM EST98.001.571.321.39-0.27-14.67%10842836.77%
TJX240301P000990002024-02-23 3:37PM EST99.001.761.761.82-0.45-20.36%35362136.57%
TJX240301P001000002024-02-23 3:46PM EST100.002.322.242.33-0.43-15.64%4521336.40%
TJX240301P001010002024-02-23 10:59AM EST101.003.022.822.92-0.48-13.71%6010236.28%
TJX240301P001020002024-02-23 10:27AM EST102.003.503.503.60-0.85-19.54%31136.43%