Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.19+0.78 (+1.22%)
As of 03:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220812C000400002022-07-01 2:47PM EDT40.0015.9820.9521.450.00-220.00%
TJX220812C000540002022-07-18 9:39AM EDT54.007.4910.9011.300.00-10206.25%
TJX220812C000570002022-07-18 1:18PM EDT57.005.287.908.250.00-10138.28%
TJX220812C000575002022-08-05 11:15AM EDT57.505.347.507.700.00-1093.75%
TJX220812C000580002022-08-04 11:05AM EDT58.005.376.957.250.00-40123.44%
TJX220812C000600002022-08-12 10:20AM EDT60.004.285.005.25+0.84+24.42%4792.97%
TJX220812C000610002022-08-11 11:49AM EDT61.003.164.004.200.00-1514553.13%
TJX220812C000620002022-08-12 1:28PM EDT62.002.823.003.20+1.90+206.52%1217840.63%
TJX220812C000625002022-08-12 2:51PM EDT62.502.612.502.71+0.16+6.53%1013042.19%
TJX220812C000630002022-08-12 1:59PM EDT63.001.872.002.20+0.01+0.54%912529.69%
TJX220812C000640002022-08-12 2:35PM EDT64.001.011.011.20+0.45+80.36%3919017.19%
TJX220812C000650002022-08-12 3:00PM EDT65.000.130.120.16-0.06-31.58%383690.00%
TJX220812C000660002022-08-11 3:46PM EDT66.000.050.000.010.00-615014.06%
TJX220812C000670002022-08-11 9:44AM EDT67.000.060.000.050.00-8622237.89%
TJX220812C000680002022-08-12 11:02AM EDT68.000.030.000.05+0.01+50.00%405652.34%
TJX220812C000690002022-08-08 10:33AM EDT69.000.050.000.500.00-1018100.20%
TJX220812C000700002022-07-22 11:13AM EDT70.000.130.000.200.00-5591.80%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220812P000400002022-07-28 10:59AM EDT40.000.010.000.310.00-16102496.88%
TJX220812P000460002022-07-05 11:52AM EDT46.000.300.000.110.00--1314.06%
TJX220812P000480002022-07-22 11:41AM EDT48.000.060.000.750.00-200400.78%
TJX220812P000490002022-07-06 12:18PM EDT49.000.500.000.110.00--26264.06%
TJX220812P000495002022-08-02 10:57AM EDT49.500.050.000.750.00--8367.97%
TJX220812P000500002022-08-02 10:57AM EDT50.000.050.000.750.00-1010357.42%
TJX220812P000510002022-08-02 10:54AM EDT51.000.050.000.750.00--8336.33%
TJX220812P000520002022-08-08 9:30AM EDT52.000.010.000.750.00-13315.23%
TJX220812P000530002022-07-29 10:27AM EDT53.000.110.000.750.00-14294.53%
TJX220812P000540002022-08-08 10:39AM EDT54.000.010.000.750.00-133273.83%
TJX220812P000550002022-08-11 3:07PM EDT55.000.030.000.750.00-110151253.52%
TJX220812P000560002022-08-05 11:23AM EDT56.000.050.000.750.00-121233.01%
TJX220812P000570002022-08-05 12:57PM EDT57.000.080.000.750.00-180212.50%
TJX220812P000575002022-08-09 10:00AM EDT57.500.050.000.750.00-110202.34%
TJX220812P000580002022-08-11 11:03AM EDT58.000.020.000.750.00-296192.19%
TJX220812P000590002022-08-12 2:42PM EDT59.000.010.000.01-0.07-87.50%514975.00%
TJX220812P000600002022-08-12 11:01AM EDT60.000.050.000.01-0.01-16.67%4011965.63%
TJX220812P000610002022-08-12 12:32PM EDT61.000.010.000.01-0.04-80.00%1015853.13%
TJX220812P000620002022-08-11 9:58AM EDT62.000.060.000.220.00-25273.44%
TJX220812P000625002022-08-11 9:37AM EDT62.500.100.000.540.00-16986.13%
TJX220812P000630002022-08-11 10:06AM EDT63.000.090.000.080.00-5113050.78%
TJX220812P000640002022-08-12 11:35AM EDT64.000.060.000.10-0.34-85.00%412635.35%
TJX220812P000650002022-08-12 2:54PM EDT65.000.050.010.05-0.90-94.74%29219.18%
TJX220812P000660002022-07-20 3:32PM EDT66.003.700.751.180.00--051.56%