Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.19+0.45 (+0.56%)
At close: 04:04PM EST
80.20 +0.01 (+0.01%)
After hours: 06:12PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221202C000640002022-11-17 10:47AM EST64.0012.8016.1016.350.00--2195.31%
TJX221202C000650002022-11-17 10:49AM EST65.0011.6515.1015.350.00-2432182.81%
TJX221202C000660002022-11-28 2:21PM EST66.0014.4414.1014.400.00-223185.94%
TJX221202C000670002022-11-18 2:02PM EST67.0011.5013.0513.300.00-47192.58%
TJX221202C000680002022-11-17 10:54AM EST68.009.0012.1012.550.00-1130186.33%
TJX221202C000690002022-11-22 10:01AM EST69.0010.9511.1011.350.00-226137.50%
TJX221202C000700002022-11-28 1:00PM EST70.0010.5310.1010.400.00-539136.72%
TJX221202C000710002022-12-01 3:56PM EST71.009.059.109.350.00-3258114.06%
TJX221202C000720002022-11-30 11:03AM EST72.007.738.108.350.00-1123103.13%
TJX221202C000730002022-11-21 1:56PM EST73.006.057.107.400.00-128100.78%
TJX221202C000740002022-11-28 2:53PM EST74.006.526.106.300.00-14467.19%
TJX221202C000750002022-12-02 3:01PM EST75.005.205.105.35+0.20+4.00%58168.75%
TJX221202C000760002022-12-02 10:28AM EST76.004.034.104.40+0.13+3.33%713264.06%
TJX221202C000770002022-12-02 3:59PM EST77.003.220.000.00+0.42+15.00%1100.00%
TJX221202C000780002022-12-02 3:22PM EST78.002.382.132.52+0.31+14.98%95266.21%
TJX221202C000790002022-12-02 3:55PM EST79.001.371.141.47+0.32+30.48%863843.56%
TJX221202C000800002022-12-02 3:57PM EST80.000.400.140.39-0.09-18.37%14963416.99%
TJX221202C000810002022-12-02 3:53PM EST81.000.010.000.01-0.14-93.33%6875811.72%
TJX221202C000820002022-12-02 3:51PM EST82.000.020.000.04-0.02-50.00%2197529.30%
TJX221202C000830002022-12-02 3:51PM EST83.000.020.000.04-0.02-50.00%1851241.02%
TJX221202C000840002022-12-02 3:19PM EST84.000.010.000.080.00-14451.95%
TJX221202C000850002022-11-30 1:14PM EST85.000.010.000.010.00-2313350.00%
TJX221202C000860002022-11-30 3:03PM EST86.000.010.000.080.00-2272.66%
TJX221202C000900002022-11-17 9:51AM EST90.000.070.000.080.00--10109.38%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221202P000450002022-11-01 2:15PM EST45.000.020.004.800.00--531,045.31%
TJX221202P000500002022-10-26 12:57PM EST50.000.110.000.040.00--0353.13%
TJX221202P000540002022-11-22 9:53AM EST54.000.010.000.140.00-11353.13%
TJX221202P000550002022-10-19 12:37PM EST55.000.700.000.110.00--1326.56%
TJX221202P000560002022-11-04 11:39AM EST56.000.160.000.150.00-10327.34%
TJX221202P000570002022-10-21 12:02PM EST57.000.690.000.110.00-11300.00%
TJX221202P000580002022-11-03 10:43AM EST58.000.200.000.140.00--5296.09%
TJX221202P000590002022-10-26 8:57AM EST59.000.460.000.000.00--050.00%
TJX221202P000600002022-11-10 2:14PM EST60.000.110.000.130.00-16265.63%
TJX221202P000610002022-10-18 10:12AM EST61.001.510.000.170.00--3263.28%
TJX221202P000620002022-11-16 12:24PM EST62.000.100.000.140.00-317242.19%
TJX221202P000630002022-10-25 10:18AM EST63.000.950.000.110.00-516220.31%
TJX221202P000640002022-11-11 3:58PM EST64.000.350.000.080.00-12198.44%
TJX221202P000650002022-11-25 10:32AM EST65.000.050.000.050.00-321175.00%
TJX221202P000660002022-11-15 3:49PM EST66.000.360.000.080.00-170175.00%
TJX221202P000670002022-11-17 10:12AM EST67.000.280.000.090.00-236165.63%
TJX221202P000680002022-11-21 10:13AM EST68.000.100.000.090.00-4245154.69%
TJX221202P000690002022-11-21 9:43AM EST69.000.140.000.030.00-3193121.88%
TJX221202P000700002022-11-30 10:01AM EST70.000.010.000.060.00-1140122.66%
TJX221202P000710002022-11-21 9:38AM EST71.000.230.000.050.00-261109.38%
TJX221202P000720002022-11-23 1:23PM EST72.000.010.000.080.00-11141105.47%
TJX221202P000730002022-12-01 1:37PM EST73.000.010.000.040.00-34184.38%
TJX221202P000740002022-11-25 9:55AM EST74.000.040.000.040.00-68973.44%
TJX221202P000750002022-12-02 9:50AM EST75.000.010.000.02-0.03-75.00%922556.25%
TJX221202P000760002022-12-02 11:28AM EST76.000.010.000.01-0.03-75.00%1251046.88%
TJX221202P000770002022-12-01 12:47PM EST77.000.030.000.030.00-3,00643344.53%
TJX221202P000780002022-12-01 1:35PM EST78.000.110.000.120.00-631,35546.09%
TJX221202P000790002022-12-02 3:40PM EST79.000.040.000.03-0.13-76.47%3290720.31%
TJX221202P000800002022-12-02 3:32PM EST80.000.010.000.05-0.63-98.44%2,0772,8697.33%
TJX221202P000810002022-12-02 3:59PM EST81.000.710.670.86-0.28-28.28%733517.38%
TJX221202P000820002022-11-23 11:16AM EST82.002.001.571.870.00-51232.42%
TJX221202P000850002022-11-30 10:13AM EST85.005.704.654.850.00-153662.50%