Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.75-1.28 (-1.13%)
At close: 04:00PM EDT
111.70 -0.05 (-0.04%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240726C000980002024-07-12 9:30AM EDT98.0016.0412.6016.000.00-210175.64%
TJX240726C001000002024-07-19 10:00AM EDT100.0013.3710.6513.90+0.47+3.64%141766.02%
TJX240726C001030002024-07-16 11:16AM EDT103.0011.627.4510.150.00-1175.59%
TJX240726C001050002024-07-19 3:28PM EDT105.007.755.558.900.00-1280.03%
TJX240726C001060002024-07-12 12:46PM EDT106.008.625.407.000.00-15256.10%
TJX240726C001070002024-07-18 2:20PM EDT107.005.324.106.15-1.00-15.82%22653.56%
TJX240726C001080002024-07-11 9:47AM EDT108.005.652.994.100.00-7725.64%
TJX240726C001090002024-07-19 3:56PM EDT109.003.253.053.55-1.00-23.53%93030.52%
TJX240726C001100002024-07-19 10:00AM EDT110.003.372.042.61+0.56+19.93%1524325.86%
TJX240726C001110002024-07-19 3:56PM EDT111.001.611.571.65-0.92-36.36%316820.14%
TJX240726C001120002024-07-19 3:36PM EDT112.001.151.001.08-0.76-39.79%464019.43%
TJX240726C001130002024-07-19 3:58PM EDT113.000.610.590.65-0.78-56.12%6422518.85%
TJX240726C001140002024-07-19 3:51PM EDT114.000.400.320.39-0.54-57.45%5529219.12%
TJX240726C001150002024-07-19 1:06PM EDT115.000.250.170.49-0.29-53.70%12223325.93%
TJX240726C001160002024-07-19 10:35AM EDT116.000.280.080.13-0.04-12.50%81320.02%
TJX240726C001170002024-07-19 3:03PM EDT117.000.070.030.39-0.03-30.00%631931.89%
TJX240726C001180002024-07-19 9:50AM EDT118.000.090.030.10-0.01-10.00%26825.10%
TJX240726C001190002024-07-17 12:16PM EDT119.000.110.020.750.00-58749.02%
TJX240726C001200002024-07-16 11:30AM EDT120.000.010.020.74-0.09-90.00%13552.78%
TJX240726C001210002024-07-16 10:01AM EDT121.000.100.000.750.00-142256.89%
TJX240726C001230002024-07-18 11:14AM EDT123.000.040.000.750.00-40020052.64%
TJX240726C001300002024-07-16 2:48PM EDT130.000.050.000.04+0.01+25.00%137149.61%
TJX240726C001350002024-07-16 3:34PM EDT135.000.030.000.750.00--3087.30%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240726P000900002024-07-10 12:27PM EDT90.000.040.000.750.00--76101.37%
TJX240726P000950002024-07-17 1:34PM EDT95.000.030.000.110.00-402056.25%
TJX240726P000960002024-07-17 1:37PM EDT96.000.040.010.040.00-4020150.78%
TJX240726P000970002024-07-19 10:48AM EDT97.000.040.000.05+0.01+33.33%29020849.41%
TJX240726P000980002024-07-18 11:12AM EDT98.000.040.000.050.00-13017846.29%
TJX240726P000990002024-07-19 10:43AM EDT99.000.040.010.060.00-11012444.53%
TJX240726P001000002024-07-16 11:40AM EDT100.000.040.000.070.00-101842.38%
TJX240726P001010002024-07-05 1:23PM EDT101.000.110.030.750.00-13256.74%
TJX240726P001020002024-07-19 3:32PM EDT102.000.050.030.36-0.08-61.54%81,80351.47%
TJX240726P001030002024-07-19 3:32PM EDT103.000.050.030.36-0.03-37.50%851447.31%
TJX240726P001040002024-07-19 2:51PM EDT104.000.070.030.370.00-15743.51%
TJX240726P001050002024-07-18 9:45AM EDT105.000.280.030.580.00-15845.46%
TJX240726P001060002024-07-19 3:33PM EDT106.000.100.080.12-0.03-23.08%183125.78%
TJX240726P001070002024-07-18 11:39AM EDT107.000.120.110.150.00-33723.49%
TJX240726P001080002024-07-18 11:39AM EDT108.000.170.170.210.00-119421.68%
TJX240726P001090002024-07-19 2:30PM EDT109.000.240.090.33+0.13+118.18%616220.56%
TJX240726P001100002024-07-19 3:53PM EDT110.000.440.460.52+0.10+29.41%1376919.53%
TJX240726P001110002024-07-19 3:56PM EDT111.000.760.740.81+0.02+2.70%7317618.63%
TJX240726P001120002024-07-19 3:56PM EDT112.001.191.181.24+0.41+52.56%11637017.97%
TJX240726P001130002024-07-19 3:55PM EDT113.001.811.761.84+0.70+63.06%19717517.77%
TJX240726P001140002024-07-19 3:51PM EDT114.002.362.322.76+0.65+38.01%8322521.58%
TJX240726P001150002024-07-19 3:54PM EDT115.003.202.903.50+0.84+35.59%8420720.17%
TJX240726P001160002024-07-19 3:28PM EDT116.003.853.254.75+0.62+19.20%73330.57%
TJX240726P001180002024-07-18 10:58AM EDT118.005.905.107.25+0.70+13.46%1150.44%