TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230721C000500002023-04-12 3:10PM EDT50.0027.6129.1030.050.00-13125.34%
TJX230721C000550002023-05-17 9:46AM EDT55.0026.2022.1022.450.00-8061.43%
TJX230721C000600002023-05-02 3:39PM EDT60.0018.6017.1517.600.00-11250.78%
TJX230721C000650002023-05-19 3:51PM EDT65.0015.1512.2512.750.00-313544.29%
TJX230721C000675002023-05-19 9:48AM EDT67.5012.749.9510.300.00-22537.99%
TJX230721C000700002023-05-17 2:56PM EDT70.009.807.757.950.00-1115132.69%
TJX230721C000725002023-05-30 12:45PM EDT72.505.085.655.80-0.57-10.09%117628.85%
TJX230721C000750002023-05-31 3:59PM EDT75.003.803.753.90+0.08+2.15%531,31025.78%
TJX230721C000775002023-05-31 3:31PM EDT77.502.222.192.27+0.04+1.83%1771,38622.68%
TJX230721C000800002023-05-31 3:40PM EDT80.001.151.071.14+0.04+3.60%1492,39520.64%
TJX230721C000825002023-05-31 1:39PM EDT82.500.470.420.51-0.06-11.32%124,05619.65%
TJX230721C000850002023-05-31 2:45PM EDT85.000.150.140.20-0.07-31.82%83,99919.09%
TJX230721C000875002023-05-31 10:45AM EDT87.500.050.000.08-0.05-50.00%61,97919.24%
TJX230721C000900002023-05-25 12:58PM EDT90.000.050.000.060.00-579421.49%
TJX230721C000950002023-05-25 9:54AM EDT95.000.010.000.040.00-201,67325.78%
TJX230721C001000002023-03-27 11:01AM EDT100.000.120.000.100.00-145935.45%
TJX230721C001050002023-03-06 4:28PM EDT105.000.100.010.130.00-116142.48%
TJX230721C001100002023-04-19 9:52AM EDT110.000.070.000.100.00-64245.70%
TJX230721C001150002023-01-18 2:12PM EDT115.000.140.000.160.00-2006654.00%
TJX230721C001200002023-01-12 2:25PM EDT120.000.170.000.140.00-2052.15%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230721P000375002023-05-26 10:49AM EDT37.500.020.000.030.00-1171.09%
TJX230721P000400002023-03-13 9:36AM EDT40.000.100.000.000.00-1250.00%
TJX230721P000425002023-03-24 12:08PM EDT42.500.160.000.080.00-6766.41%
TJX230721P000450002023-05-05 2:02PM EDT45.000.100.000.040.00-110155.47%
TJX230721P000475002023-05-18 9:30AM EDT47.500.050.000.050.00-1151.95%
TJX230721P000500002023-05-18 9:41AM EDT50.000.060.000.050.00-313950.98%
TJX230721P000550002023-05-30 2:22PM EDT55.000.030.010.070.00-5042.77%
TJX230721P000600002023-05-02 3:32PM EDT60.000.180.000.120.00-131436.04%
TJX230721P000650002023-05-30 2:22PM EDT65.000.220.170.21+0.01+4.76%465029.15%
TJX230721P000675002023-05-31 1:25PM EDT67.500.350.290.34+0.01+2.94%40254926.86%
TJX230721P000700002023-05-31 11:46AM EDT70.000.620.490.55+0.09+16.98%2611,16424.54%
TJX230721P000725002023-05-31 2:41PM EDT72.500.890.820.88+0.02+2.30%295,91222.02%
TJX230721P000750002023-05-31 12:40PM EDT75.001.631.401.46+0.15+10.14%473,29119.83%
TJX230721P000775002023-05-31 3:10PM EDT77.502.372.342.44-0.10-4.05%581,36317.97%
TJX230721P000800002023-05-31 11:44AM EDT80.004.353.703.85+0.65+17.57%460215.50%
TJX230721P000825002023-05-25 11:37AM EDT82.506.255.705.900.00-344614.60%
TJX230721P000850002023-05-17 11:17AM EDT85.004.907.908.400.00-108518.85%
TJX230721P000875002023-05-16 10:28AM EDT87.508.5510.4510.900.00-26022.85%
TJX230721P000900002023-02-22 10:34AM EDT90.0013.3515.6016.200.00-7160.74%
TJX230721P000950002023-02-14 2:26PM EDT95.0014.5520.2020.800.00-11066.41%
TJX230721P001000002023-01-23 10:47AM EDT100.0020.5022.2522.900.00-100.00%
TJX230721P001050002023-02-07 12:23PM EDT105.0026.8028.1528.900.00-4058.94%
TJX230721P001150002023-05-18 10:18AM EDT115.0035.8037.7538.550.00-1061.47%