Australia markets open in 48 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.39-2.03 (-2.46%)
At close: 04:03PM EST
80.95 +0.56 (+0.70%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230421C000400002022-12-21 2:06PM EST40.0039.2239.3539.950.00-110.00%
TJX230421C000425002023-01-24 3:57PM EST42.5038.9237.6038.400.00--064.84%
TJX230421C000450002023-01-24 3:57PM EST45.0036.4735.1035.950.00-1161.52%
TJX230421C000475002022-09-30 1:41PM EST47.5017.3925.8026.450.00-220.00%
TJX230421C000500002023-01-09 10:01AM EST50.0033.3030.2031.050.00-714356.54%
TJX230421C000525002022-12-14 9:32AM EST52.5027.650.000.000.00-130.00%
TJX230421C000550002023-01-10 2:44PM EST55.0027.8025.3526.200.00-11051.56%
TJX230421C000575002022-12-27 12:21PM EST57.5023.1525.2025.550.00-8616979.66%
TJX230421C000600002023-01-04 11:30AM EST60.0020.8020.5021.350.00-105652.64%
TJX230421C000625002023-01-27 2:13PM EST62.5020.3518.1018.950.00-154748.49%
TJX230421C000650002023-02-01 3:37PM EST65.0018.2515.7516.600.00-123044.85%
TJX230421C000675002023-02-01 3:03PM EST67.5015.4013.4014.300.00-236541.48%
TJX230421C000700002023-02-02 3:39PM EST70.0011.5511.2011.75-1.25-9.77%399135.18%
TJX230421C000725002023-02-02 2:56PM EST72.509.409.359.75-1.80-16.07%564233.96%
TJX230421C000750002023-02-02 3:01PM EST75.007.507.207.70-1.74-18.83%981731.25%
TJX230421C000775002023-02-02 11:02AM EST77.506.835.655.85+0.12+1.79%56,66529.02%
TJX230421C000800002023-02-02 12:12PM EST80.004.614.104.35-0.59-11.35%1243,76827.91%
TJX230421C000825002023-02-02 3:40PM EST82.502.912.603.20-1.19-29.02%2493,04927.60%
TJX230421C000850002023-02-02 3:15PM EST85.001.901.812.17-0.30-13.64%1101,62126.51%
TJX230421C000875002023-02-02 3:21PM EST87.501.281.151.41-0.40-23.81%52,59625.70%
TJX230421C000900002023-02-02 3:32PM EST90.000.720.670.90-0.36-33.33%712,44325.29%
TJX230421C000950002023-02-02 11:46AM EST95.000.300.210.37-0.04-11.76%368025.44%
TJX230421C001000002023-01-20 2:34PM EST100.000.120.010.150.00-201,07525.88%
TJX230421C001050002023-01-12 1:42PM EST105.000.120.000.120.00-625129.40%
TJX230421C001100002022-12-28 1:57PM EST110.000.060.000.100.00-2002832.52%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230421P000325002022-10-07 12:57PM EST32.500.320.040.250.00-154493.16%
TJX230421P000375002022-11-21 9:53AM EST37.500.130.000.120.00-21670.31%
TJX230421P000400002022-11-21 9:52AM EST40.000.180.000.140.00-23066.21%
TJX230421P000425002022-12-20 3:36PM EST42.500.070.000.100.00-161658.20%
TJX230421P000450002022-12-15 1:48PM EST45.000.130.000.110.00-410454.30%
TJX230421P000475002023-01-23 3:36PM EST47.500.070.020.080.00-4015152.15%
TJX230421P000500002023-01-25 2:37PM EST50.000.040.000.080.00-1010447.66%
TJX230421P000525002023-01-12 1:37PM EST52.500.150.010.100.00-29044.73%
TJX230421P000550002023-01-31 9:30AM EST55.000.100.040.110.00-177641.02%
TJX230421P000575002023-01-23 3:23PM EST57.500.170.050.150.00-165438.77%
TJX230421P000600002023-01-27 10:47AM EST60.000.130.110.320.00-31,78539.99%
TJX230421P000625002023-01-20 10:18AM EST62.500.420.170.400.00-137137.26%
TJX230421P000650002023-02-01 12:20PM EST65.000.330.300.390.00-81,30032.40%
TJX230421P000675002023-02-01 12:06PM EST67.500.460.470.560.00-269230.69%
TJX230421P000700002023-02-02 2:37PM EST70.000.760.730.83+0.11+16.92%280429.35%
TJX230421P000725002023-02-02 2:12PM EST72.501.081.071.22+0.08+8.00%312,98828.11%
TJX230421P000750002023-02-02 1:46PM EST75.001.551.611.76+0.04+2.65%1371126.89%
TJX230421P000775002023-02-02 2:48PM EST77.502.422.302.63+0.32+15.24%26,77826.69%
TJX230421P000800002023-02-02 1:45PM EST80.003.053.153.40+0.20+7.02%211,66224.15%
TJX230421P000825002023-02-02 12:13PM EST82.504.204.354.85+0.15+3.70%3970524.50%
TJX230421P000850002023-02-02 11:01AM EST85.005.145.906.30+0.31+6.42%5110323.00%
TJX230421P000875002023-01-27 12:00PM EST87.506.507.808.250.00-26723.43%
TJX230421P000900002023-01-12 9:31AM EST90.009.259.8510.500.00-13725.22%
TJX230421P000950002023-01-19 10:26AM EST95.0015.1414.5015.350.00-12830.66%