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
61.30 +0.99 (+1.64%)
Pre-market: 07:10AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230120C000275002022-06-15 3:30PM EDT27.5030.5032.9033.500.00-2284.28%
TJX230120C000300002022-09-02 11:52AM EDT30.0034.650.000.000.00-1170.00%
TJX230120C000325002021-11-08 11:10AM EDT32.5037.6240.0045.000.00-31288.70%
TJX230120C000350002022-08-11 9:52AM EDT35.0030.0031.7032.450.00-132162.30%
TJX230120C000375002022-04-12 11:28AM EDT37.5026.8619.4020.100.00-180.00%
TJX230120C000400002022-08-24 3:58PM EDT40.0025.0521.7023.300.00-19480.57%
TJX230120C000425002022-08-15 12:18PM EDT42.5023.9022.1522.500.00-14099.56%
TJX230120C000450002022-07-06 1:49PM EDT45.0014.4918.3518.850.00-32976.56%
TJX230120C000475002022-09-26 11:52AM EDT47.5014.890.000.000.00-20400.00%
TJX230120C000500002022-09-22 10:09AM EDT50.0014.000.000.000.00-33500.00%
TJX230120C000525002022-09-15 11:59AM EDT52.5014.000.000.000.00-43000.00%
TJX230120C000550002022-09-23 10:25AM EDT55.009.180.000.000.00-13730.00%
TJX230120C000575002022-09-26 1:34PM EDT57.506.660.000.000.00-14020.00%
TJX230120C000600002022-09-26 1:34PM EDT60.005.210.000.000.00-31,7050.00%
TJX230120C000625002022-09-26 3:59PM EDT62.503.950.000.000.00-1293,2051.56%
TJX230120C000650002022-09-26 3:43PM EDT65.002.950.000.000.00-483,3873.13%
TJX230120C000675002022-09-26 3:30PM EDT67.502.100.000.000.00-1781,3456.25%
TJX230120C000700002022-09-26 1:37PM EDT70.001.470.000.000.00-1213,0356.25%
TJX230120C000725002022-09-26 2:10PM EDT72.500.970.000.000.00-1131,5756.25%
TJX230120C000750002022-09-26 1:04PM EDT75.000.710.000.000.00-541,4446.25%
TJX230120C000775002022-09-23 3:43PM EDT77.500.530.000.000.00-362712.50%
TJX230120C000800002022-09-26 12:37PM EDT80.000.330.000.000.00-31,89612.50%
TJX230120C000825002022-09-16 3:58PM EDT82.500.440.000.000.00-123812.50%
TJX230120C000850002022-09-19 3:25PM EDT85.000.260.000.000.00-31,24312.50%
TJX230120C000900002022-09-26 10:12AM EDT90.000.110.000.000.00-168,75212.50%
TJX230120C000950002022-09-26 9:49AM EDT95.000.040.000.000.00-108,67012.50%
TJX230120C001000002022-09-22 3:06PM EDT100.000.030.000.000.00-523825.00%
TJX230120C001050002022-04-22 11:31AM EDT105.000.100.010.250.00-23951.61%
TJX230120C001100002022-08-23 12:12PM EDT110.000.050.000.070.00-212545.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230120P000275002022-09-20 2:58PM EDT27.500.050.000.000.00-155125.00%
TJX230120P000300002022-08-05 9:30AM EDT30.000.280.000.230.00-11261.13%
TJX230120P000325002022-09-20 3:15PM EDT32.500.140.000.000.00-110625.00%
TJX230120P000350002022-08-10 11:40AM EDT35.000.250.040.270.00-610151.47%
TJX230120P000375002022-09-22 11:16AM EDT37.500.270.000.000.00-1814625.00%
TJX230120P000400002022-08-26 3:22PM EDT40.000.360.360.450.00-18150.15%
TJX230120P000425002022-09-12 2:08PM EDT42.500.340.000.000.00-13912.50%
TJX230120P000450002022-09-26 1:25PM EDT45.000.800.000.000.00-21,34912.50%
TJX230120P000475002022-09-26 10:14AM EDT47.500.950.000.000.00-272012.50%
TJX230120P000500002022-09-26 12:38PM EDT50.001.400.000.000.00-269,8196.25%
TJX230120P000525002022-09-26 1:03PM EDT52.501.870.000.000.00-221,9936.25%
TJX230120P000550002022-09-26 3:58PM EDT55.002.570.000.000.00-1614,7243.13%
TJX230120P000575002022-09-26 3:03PM EDT57.503.320.000.000.00-683,4331.56%
TJX230120P000600002022-09-26 3:03PM EDT60.004.320.000.000.00-83,3750.39%
TJX230120P000625002022-09-23 3:10PM EDT62.505.400.000.000.00-462,8370.00%
TJX230120P000650002022-09-22 1:56PM EDT65.005.900.000.000.00-21,7400.00%
TJX230120P000675002022-09-26 3:59PM EDT67.508.800.000.000.00-21,1930.00%
TJX230120P000700002022-09-23 10:07AM EDT70.009.790.000.000.00-22650.00%
TJX230120P000725002022-09-20 11:25AM EDT72.509.800.000.000.00-12160.00%
TJX230120P000750002022-08-18 10:44AM EDT75.009.2011.1511.350.00-32130.00%
TJX230120P000775002022-03-21 10:55AM EDT77.5017.8013.0513.500.00-1220.00%
TJX230120P000800002022-09-12 10:01AM EDT80.0013.150.000.000.00-30300.00%
TJX230120P000850002022-09-16 2:27PM EDT85.0020.400.000.000.00-3100.00%
TJX230120P000950002021-11-23 11:01AM EDT95.0026.1023.4524.000.00-360.00%
TJX230120P001000002022-03-25 3:23PM EDT100.0039.2037.0538.200.00-1260.00%
TJX230120P001050002021-12-09 4:10PM EDT105.0032.4531.1032.200.00-2140.00%
TJX230120P001100002021-12-22 4:09PM EDT110.0036.9942.0544.200.00-4140.00%