Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.50+0.24 (+0.22%)
At close: 04:00PM EDT
108.70 +0.20 (+0.18%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240621C000425002024-04-18 10:31AM EDT42.5051.0056.7059.650.00-100.00%
TJX240621C000450002024-01-10 2:10PM EDT45.0049.0052.1556.100.00-1290.00%
TJX240621C000500002024-06-12 10:05AM EDT50.0056.8056.6060.600.00-210246.88%
TJX240621C000600002023-12-18 1:54PM EDT60.0031.8233.5537.700.00-110.00%
TJX240621C000650002023-08-01 1:05PM EDT65.0024.7130.1530.600.00--20.00%
TJX240621C000700002024-06-10 3:20PM EDT70.0037.2036.6540.600.00-210151.95%
TJX240621C000750002024-06-10 2:01PM EDT75.0031.8531.6535.550.00-142126.56%
TJX240621C000775002024-03-19 9:35AM EDT77.5019.8914.6516.900.00-1520.00%
TJX240621C000800002024-05-31 2:02PM EDT80.0023.6226.6530.550.00-159107.03%
TJX240621C000825002024-06-03 10:53AM EDT82.5023.0024.4028.100.00-235114.06%
TJX240621C000850002024-06-07 1:20PM EDT85.0023.6023.1024.000.00-3125679.69%
TJX240621C000870002024-06-07 11:41AM EDT87.0021.2020.1522.300.00-88124.81%
TJX240621C000875002024-06-10 11:40AM EDT87.5019.3420.8023.200.00-2388130.27%
TJX240621C000900002024-06-12 1:18PM EDT90.0017.6018.2519.050.00-273275.39%
TJX240621C000925002024-06-13 2:02PM EDT92.5015.4814.9018.000.00-595483.79%
TJX240621C000930002024-05-21 1:57PM EDT93.005.9515.0515.950.00--1381.64%
TJX240621C000940002024-06-07 1:02PM EDT94.0014.6514.1515.700.00-81076.12%
TJX240621C000950002024-06-14 3:35PM EDT95.0014.1413.2014.70+1.19+9.19%44,43172.85%
TJX240621C000960002024-05-24 11:22AM EDT96.006.4912.0512.850.00-21464.16%
TJX240621C000970002024-05-24 9:33AM EDT97.004.7011.2013.600.00-11279.25%
TJX240621C000975002024-06-14 2:45PM EDT97.5011.1510.6511.55+0.20+1.83%231,73665.63%
TJX240621C000980002024-06-05 3:44PM EDT98.009.9010.1511.200.00-29768.26%
TJX240621C000990002024-06-12 11:03AM EDT99.008.989.1511.550.00-1024767.87%
TJX240621C001000002024-06-14 3:35PM EDT100.009.176.6010.00+0.75+8.91%1563,35378.91%
TJX240621C001010002024-06-12 3:36PM EDT101.006.455.758.200.00-125053.81%
TJX240621C001020002024-06-13 10:55AM EDT102.005.756.458.650.00-119757.47%
TJX240621C001030002024-06-14 1:39PM EDT103.005.745.505.90+1.24+27.56%680735.89%
TJX240621C001040002024-06-12 1:10PM EDT104.003.604.105.100.00-12,22736.43%
TJX240621C001050002024-06-14 3:58PM EDT105.003.653.503.90+0.65+21.67%715,64826.56%
TJX240621C001060002024-06-14 10:27AM EDT106.002.802.592.90+0.10+3.70%453021.58%
TJX240621C001070002024-06-14 3:13PM EDT107.001.851.782.090.00-82,10920.02%
TJX240621C001080002024-06-14 2:32PM EDT108.001.151.071.13+0.14+13.86%2941,08014.33%
TJX240621C001090002024-06-14 3:16PM EDT109.000.570.540.59+0.02+3.64%791,83013.58%
TJX240621C001100002024-06-14 3:48PM EDT110.000.260.230.26-0.02-7.14%901,94213.18%
TJX240621C001110002024-06-14 3:38PM EDT111.000.130.090.130.00-1401,01514.16%
TJX240621C001120002024-06-14 1:08PM EDT112.000.070.020.080.00-2730915.82%
TJX240621C001130002024-06-14 10:57AM EDT113.000.010.010.19-0.02-66.67%5481923.73%
TJX240621C001140002024-06-13 3:10PM EDT114.000.020.001.880.00-5441,07665.92%
TJX240621C001150002024-06-14 12:52PM EDT115.000.030.000.070.00-111,30324.71%
TJX240621C001200002024-06-07 2:08PM EDT120.000.030.000.460.00-2209958.01%
TJX240621C001250002024-06-13 10:09AM EDT125.000.050.000.320.00-11058.98%
TJX240621C001300002024-04-04 2:00PM EDT130.000.150.001.270.00-11496.14%
TJX240621C001350002023-10-27 11:21AM EDT135.000.150.000.130.00-2072.66%
TJX240621C001400002023-10-27 11:22AM EDT140.000.120.000.120.00-2082.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240621P000425002024-05-06 9:30AM EDT42.500.040.000.000.00-11250.00%
TJX240621P000450002023-10-24 1:41PM EDT45.000.180.000.310.00-29294.53%
TJX240621P000475002023-11-22 10:32AM EDT47.500.200.000.170.00-27256.25%
TJX240621P000500002024-01-30 4:53PM EDT50.000.080.000.750.00-130301.56%
TJX240621P000550002024-06-12 10:40AM EDT55.000.010.002.130.00-117331.35%
TJX240621P000600002024-01-11 10:30AM EDT60.000.200.030.230.00-248200.39%
TJX240621P000650002023-12-12 2:43PM EDT65.000.400.082.380.00-328270.90%
TJX240621P000700002024-06-06 2:43PM EDT70.000.030.002.130.00-3245230.08%
TJX240621P000750002024-05-21 3:49PM EDT75.000.050.002.130.00-6946200.59%
TJX240621P000775002024-06-03 9:34AM EDT77.500.010.001.270.00-1143164.06%
TJX240621P000800002024-05-31 9:32AM EDT80.000.110.001.270.00-1847151.47%
TJX240621P000825002024-05-24 1:27PM EDT82.500.030.001.360.00-203,222141.50%
TJX240621P000850002024-06-14 2:22PM EDT85.000.010.010.05-0.01-50.00%4671874.61%
TJX240621P000870002024-06-11 11:21AM EDT87.000.040.001.260.00-6080117.29%
TJX240621P000875002024-06-14 2:22PM EDT87.500.010.000.21-0.01-50.00%11,04579.69%
TJX240621P000880002024-06-11 11:21AM EDT88.000.040.001.260.00-10119112.50%
TJX240621P000890002024-06-11 11:30AM EDT89.000.030.001.260.00-10100107.81%
TJX240621P000900002024-06-14 2:31PM EDT90.000.050.010.06+0.02+66.67%64,21760.16%
TJX240621P000910002024-06-07 11:04AM EDT91.000.040.000.030.00-20013251.56%
TJX240621P000920002024-06-06 1:33PM EDT92.000.050.000.060.00-1008352.73%
TJX240621P000925002024-06-13 9:36AM EDT92.500.030.010.03-0.01-25.00%81,70651.17%
TJX240621P000930002024-06-06 12:15PM EDT93.000.040.000.230.00-107061.13%
TJX240621P000940002024-06-11 10:30AM EDT94.000.060.000.040.00-106048.44%
TJX240621P000950002024-06-14 11:04AM EDT95.000.020.000.04-0.03-60.00%62,65845.31%
TJX240621P000960002024-06-14 10:44AM EDT96.000.030.020.04-0.01-25.00%2003642.19%
TJX240621P000970002024-06-14 11:33AM EDT97.000.040.010.040.00-6331,58539.26%
TJX240621P000975002024-06-14 11:35AM EDT97.500.040.010.04-0.01-20.00%1,0511,14437.70%
TJX240621P000980002024-06-14 11:30AM EDT98.000.040.010.05-0.01-20.00%20041337.50%
TJX240621P000990002024-06-14 10:43AM EDT99.000.040.000.05-0.02-33.33%13033934.18%
TJX240621P001000002024-06-14 11:17AM EDT100.000.040.020.06-0.03-42.86%8210,80832.03%
TJX240621P001010002024-06-14 11:06AM EDT101.000.050.020.060.00-453,11428.71%
TJX240621P001020002024-06-14 10:45AM EDT102.000.050.030.07-0.01-16.67%1099626.27%
TJX240621P001030002024-06-14 12:18PM EDT103.000.050.030.08+0.01+25.00%395623.44%
TJX240621P001040002024-06-14 3:54PM EDT104.000.060.040.07-0.01-14.29%2572219.43%
TJX240621P001050002024-06-14 3:00PM EDT105.000.080.060.10-0.02-20.00%361,10917.29%
TJX240621P001060002024-06-14 3:56PM EDT106.000.110.100.13-0.14-56.00%15157914.45%
TJX240621P001070002024-06-14 3:54PM EDT107.000.240.220.26-0.10-29.41%30079013.33%
TJX240621P001080002024-06-14 3:58PM EDT108.000.480.480.53-0.17-26.15%50230712.60%
TJX240621P001090002024-06-14 3:56PM EDT109.000.920.930.99-0.22-19.30%3107011.87%
TJX240621P001100002024-06-14 3:41PM EDT110.001.671.611.92-0.35-17.33%107716.50%
TJX240621P001120002024-06-13 11:07AM EDT112.004.503.403.600.00-2016.70%