Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.31-0.96 (-1.57%)
At close: 04:05PM EDT
60.31 0.00 (0.00%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221021C000400002022-09-15 1:19PM EDT40.0025.550.000.000.00-100.00%
TJX221021C000425002022-09-20 1:05PM EDT42.5021.050.000.000.00-150.00%
TJX221021C000450002022-09-21 3:19PM EDT45.0019.350.000.000.00-790.00%
TJX221021C000475002022-09-08 1:49PM EDT47.5018.920.000.000.00-150.00%
TJX221021C000500002022-09-26 1:43PM EDT50.0010.600.000.000.00-16960.00%
TJX221021C000525002022-09-26 3:59PM EDT52.508.450.000.000.00-1650.00%
TJX221021C000550002022-09-19 11:06AM EDT55.0010.600.000.000.00-100.00%
TJX221021C000575002022-09-19 11:06AM EDT57.508.300.000.000.00-11,1270.00%
TJX221021C000590002022-09-21 3:01PM EDT59.006.250.000.000.00--70.00%
TJX221021C000600002022-09-26 3:59PM EDT60.002.570.000.000.00-551,0460.00%
TJX221021C000610002022-09-26 3:53PM EDT61.002.200.000.000.00-8201,3441.56%
TJX221021C000620002022-09-26 3:01PM EDT62.001.630.000.000.00-81803.13%
TJX221021C000625002022-09-26 3:59PM EDT62.501.370.000.000.00-1214,1863.13%
TJX221021C000630002022-09-26 3:01PM EDT63.001.230.000.000.00-9561,0513.13%
TJX221021C000640002022-09-26 2:47PM EDT64.000.870.000.000.00-531196.25%
TJX221021C000650002022-09-26 3:59PM EDT65.000.650.000.000.00-604,5916.25%
TJX221021C000660002022-09-26 2:01PM EDT66.000.430.000.000.00-272656.25%
TJX221021C000670002022-09-26 11:04AM EDT67.000.450.000.000.00-517412.50%
TJX221021C000675002022-09-26 2:12PM EDT67.500.240.000.000.00-253,81312.50%
TJX221021C000680002022-09-26 2:49PM EDT68.000.210.000.000.00-14212.50%
TJX221021C000690002022-09-23 12:18PM EDT69.000.200.000.000.00-152412.50%
TJX221021C000700002022-09-26 1:38PM EDT70.000.110.000.000.00-865,04312.50%
TJX221021C000710002022-09-21 2:38PM EDT71.000.220.000.000.00--5212.50%
TJX221021C000725002022-09-26 2:56PM EDT72.500.040.000.000.00-223,98612.50%
TJX221021C000730002022-09-22 11:49AM EDT73.000.060.000.000.00--612.50%
TJX221021C000750002022-09-23 1:41PM EDT75.000.050.000.000.00-15,69325.00%
TJX221021C000775002022-09-22 10:52AM EDT77.500.030.000.000.00-12225.00%
TJX221021C000800002022-09-19 2:00PM EDT80.000.050.000.000.00-588725.00%
TJX221021C000850002022-05-18 2:50PM EDT85.000.380.000.320.00-52770.31%
TJX221021C000900002022-08-19 2:52PM EDT90.000.030.000.110.00-407967.97%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221021P000300002022-05-20 12:21PM EDT30.000.420.160.450.00-11156.05%
TJX221021P000350002022-08-12 9:30AM EDT35.000.050.000.110.00-14794.53%
TJX221021P000375002022-09-02 10:42AM EDT37.500.080.000.000.00-25350.00%
TJX221021P000400002022-09-20 11:12AM EDT40.000.040.000.000.00-123125.00%
TJX221021P000425002022-08-15 11:22AM EDT42.500.150.000.150.00-124466.80%
TJX221021P000450002022-09-20 2:28PM EDT45.000.070.000.000.00-21,07025.00%
TJX221021P000475002022-08-24 3:56PM EDT47.500.220.090.210.00-122254.69%
TJX221021P000500002022-09-26 3:50PM EDT50.000.260.000.000.00-63,16912.50%
TJX221021P000525002022-09-23 12:56PM EDT52.500.380.000.000.00-103,57512.50%
TJX221021P000530002022-09-20 10:01AM EDT53.000.190.000.000.00--012.50%
TJX221021P000540002022-09-26 2:31PM EDT54.000.620.000.000.00-1212.50%
TJX221021P000550002022-09-26 2:17PM EDT55.000.760.000.000.00-653,1466.25%
TJX221021P000560002022-09-26 3:59PM EDT56.000.940.000.000.00-5196.25%
TJX221021P000570002022-09-26 3:50PM EDT57.001.100.000.000.00-17246.25%
TJX221021P000575002022-09-26 3:59PM EDT57.501.270.000.000.00-364,1936.25%
TJX221021P000580002022-09-26 2:26PM EDT58.001.410.000.000.00-711403.13%
TJX221021P000590002022-09-26 3:50PM EDT59.001.680.000.000.00-5203.13%
TJX221021P000600002022-09-26 3:10PM EDT60.001.990.000.000.00-4302,8860.78%
TJX221021P000610002022-09-26 2:58PM EDT61.002.490.000.000.00-4602180.00%
TJX221021P000620002022-09-26 11:50AM EDT62.002.720.000.000.00-32650.00%
TJX221021P000625002022-09-26 1:16PM EDT62.503.430.000.000.00-281,9240.00%
TJX221021P000630002022-09-23 10:20AM EDT63.003.020.000.000.00-1610.00%
TJX221021P000640002022-09-22 3:02PM EDT64.003.100.000.000.00--750.00%
TJX221021P000650002022-09-26 1:12PM EDT65.005.090.000.000.00-21,8770.00%
TJX221021P000675002022-09-23 9:54AM EDT67.506.400.000.000.00-68220.00%
TJX221021P000700002022-09-21 3:42PM EDT70.006.820.000.000.00-1410.00%
TJX221021P000725002022-09-19 9:40AM EDT72.507.940.000.000.00-100.00%
TJX221021P000750002022-09-16 2:27PM EDT75.0010.400.000.000.00-340.00%
TJX221021P000850002022-08-19 11:12AM EDT85.0018.4220.1020.600.00-100.00%