Australia markets open in 2 hours 30 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.42-0.72 (-0.70%)
At close: 04:00PM EDT
101.37 -0.05 (-0.05%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240531C000850002024-05-21 3:39PM EDT85.0015.1014.4518.600.00--1090.23%
TJX240531C000870002024-05-14 3:12PM EDT87.0011.3813.8516.500.00-2010126.27%
TJX240531C000900002024-05-23 1:30PM EDT90.0011.049.7512.500.00-28119.39%
TJX240531C000910002024-05-20 3:43PM EDT91.007.4510.2511.000.00-4969.14%
TJX240531C000920002024-05-09 12:45PM EDT92.007.308.8011.550.00-1191.89%
TJX240531C000940002024-05-21 2:39PM EDT94.004.656.409.450.00-1767.87%
TJX240531C000950002024-05-28 11:04AM EDT95.006.705.457.60-0.63-8.59%1711285.16%
TJX240531C000960002024-05-22 3:25PM EDT96.005.004.357.050.00-285290.53%
TJX240531C000970002024-05-28 2:47PM EDT97.004.502.746.65-0.50-10.00%535698.14%
TJX240531C000980002024-05-28 12:25PM EDT98.004.152.484.55+0.05+1.22%1846959.38%
TJX240531C000990002024-05-28 11:43AM EDT99.003.251.552.85-0.04-1.22%238630.96%
TJX240531C001000002024-05-28 10:13AM EDT100.002.311.431.89+0.20+9.48%114824.41%
TJX240531C001010002024-05-28 3:59PM EDT101.000.900.890.97-0.49-35.25%6246017.53%
TJX240531C001020002024-05-28 3:59PM EDT102.000.380.340.44-0.41-51.90%18228916.26%
TJX240531C001030002024-05-28 3:59PM EDT103.000.110.020.19-0.19-63.33%62040316.90%
TJX240531C001040002024-05-28 3:59PM EDT104.000.060.040.07-0.05-45.45%8,84423817.29%
TJX240531C001050002024-05-28 3:29PM EDT105.000.030.010.06-0.02-40.00%3332,42621.29%
TJX240531C001060002024-05-28 12:12PM EDT106.000.030.020.19-0.01-25.00%921,49733.99%
TJX240531C001070002024-05-24 9:50AM EDT107.000.030.000.05+0.01+50.00%21629.10%
TJX240531C001080002024-05-28 10:09AM EDT108.000.010.000.050.00-78533.20%
TJX240531C001090002024-05-24 11:15AM EDT109.000.030.000.410.00-12559.91%
TJX240531C001100002024-05-28 9:40AM EDT110.000.010.000.15-0.01-50.00%14150.39%
TJX240531C001110002024-05-22 9:51AM EDT111.000.330.000.570.00--1463.57%
TJX240531C001140002024-05-24 3:12PM EDT114.000.010.001.260.00-121295.02%
TJX240531C001150002024-05-28 10:39AM EDT115.000.010.001.460.00-12104.30%
TJX240531C001200002024-05-21 12:49PM EDT120.000.070.001.460.00--1127.64%
TJX240531C001300002024-05-28 9:53AM EDT130.000.030.000.04-0.01-25.00%2393.75%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240531P000700002024-05-21 2:48PM EDT70.000.030.000.010.00--7118.75%
TJX240531P000750002024-05-22 9:34AM EDT75.000.010.000.230.00--5144.92%
TJX240531P000800002024-05-22 10:07AM EDT80.000.030.001.270.00-22167.19%
TJX240531P000820002024-04-19 10:40AM EDT82.000.400.000.750.00-11135.16%
TJX240531P000840002024-05-10 12:06PM EDT84.000.110.000.870.00-819127.15%
TJX240531P000850002024-05-10 12:06PM EDT85.000.420.001.710.00-812145.22%
TJX240531P000860002024-05-09 3:05PM EDT86.000.720.001.520.00-88133.40%
TJX240531P000870002024-05-22 1:31PM EDT87.000.030.001.860.00-839134.67%
TJX240531P000880002024-05-22 3:33PM EDT88.000.040.001.860.00-9997127.54%
TJX240531P000890002024-05-22 9:42AM EDT89.000.030.000.050.00-154956.25%
TJX240531P000900002024-05-28 10:39AM EDT90.000.010.001.27-0.06-85.71%176100.20%
TJX240531P000910002024-05-24 3:02PM EDT91.000.030.000.040.00-33251.17%
TJX240531P000920002024-05-22 11:56AM EDT92.000.040.001.270.00-246586.82%
TJX240531P000930002024-05-24 3:29PM EDT93.000.040.010.02+0.02+100.00%317937.89%
TJX240531P000940002024-05-24 12:23PM EDT94.000.020.000.530.00-113856.15%
TJX240531P000950002024-05-28 1:56PM EDT95.000.010.000.25-0.10-90.91%25049.41%
TJX240531P000960002024-05-24 3:46PM EDT96.000.030.000.050.00-14030.08%
TJX240531P000970002024-05-24 2:55PM EDT97.000.020.010.280.00-427738.87%
TJX240531P000980002024-05-28 3:05PM EDT98.000.030.030.05-0.02-40.00%4620720.51%
TJX240531P000990002024-05-28 2:35PM EDT99.000.080.000.100.00-2899118.56%
TJX240531P001000002024-05-28 2:35PM EDT100.000.170.130.51+0.01+6.25%4320725.54%
TJX240531P001010002024-05-28 3:55PM EDT101.000.430.420.45+0.13+43.33%3231,42815.09%
TJX240531P001020002024-05-28 3:45PM EDT102.000.700.880.95+0.10+16.67%31550614.55%
TJX240531P001030002024-05-28 1:37PM EDT103.001.321.251.85+0.14+11.86%3718119.48%
TJX240531P001040002024-05-24 1:14PM EDT104.001.861.322.730.00-1613721.39%
TJX240531P001050002024-05-23 9:37AM EDT105.004.801.525.300.00--2674.17%
TJX240531P001060002024-05-22 3:53PM EDT106.005.202.715.650.00--264.21%
TJX240531P001080002024-05-22 11:31AM EDT108.005.405.506.750.00--042.77%