Australia markets close in 1 hour 24 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
80.30 -0.09 (-0.11%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230721C000550002022-12-02 1:19PM EST55.0027.0526.1526.550.00-2746.34%
TJX230721C000600002022-12-15 11:00AM EST60.0020.8523.1023.600.00-21453.26%
TJX230721C000650002022-12-27 10:08AM EST65.0017.3819.0519.400.00-1650.34%
TJX230721C000700002023-01-13 10:24AM EST70.0015.5013.0013.550.00-45735.36%
TJX230721C000725002023-01-18 9:33AM EST72.5012.9910.8011.400.00-11232.52%
TJX230721C000750002023-01-30 2:58PM EST75.0010.279.009.650.00-14431.40%
TJX230721C000775002023-02-02 2:11PM EST77.508.207.607.90-0.14-1.68%113729.68%
TJX230721C000800002023-02-02 3:26PM EST80.006.235.806.40-1.07-14.66%33824128.53%
TJX230721C000825002023-02-01 3:47PM EST82.506.004.755.150.00-122327.84%
TJX230721C000850002023-02-02 1:58PM EST85.004.253.403.95-0.10-2.30%226326.65%
TJX230721C000875002023-02-02 11:33AM EST87.503.312.733.10-0.12-3.50%823226.36%
TJX230721C000900002023-02-02 2:48PM EST90.002.122.002.25-0.47-18.15%729525.31%
TJX230721C000950002023-02-02 2:22PM EST95.001.190.981.19-0.16-11.85%3448124.38%
TJX230721C001000002023-02-02 11:33AM EST100.000.660.480.62-0.03-4.35%10036124.05%
TJX230721C001050002023-01-17 9:32AM EST105.000.700.250.410.00-616225.29%
TJX230721C001100002023-01-12 9:43AM EST110.000.430.090.250.00-51525.93%
TJX230721C001150002023-01-18 1:12PM EST115.000.140.010.170.00-2006626.95%
TJX230721C001200002023-01-12 1:25PM EST120.000.170.000.130.00-2028.32%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230721P000400002023-01-12 1:26PM EST40.000.180.030.150.00-2150.49%
TJX230721P000425002023-01-12 1:24PM EST42.500.230.060.190.00-2148.34%
TJX230721P000450002023-01-12 1:25PM EST45.000.270.030.240.00-2046.29%
TJX230721P000475002023-01-12 1:25PM EST47.500.300.080.300.00-2044.24%
TJX230721P000500002023-01-12 1:26PM EST50.000.390.130.360.00-2741.99%
TJX230721P000550002023-01-27 3:44PM EST55.000.290.270.450.00-62736.48%
TJX230721P000600002023-01-24 3:54PM EST60.000.600.570.690.00-130732.84%
TJX230721P000650002023-02-02 12:20PM EST65.001.050.971.12+0.05+5.00%1042429.90%
TJX230721P000700002023-02-02 3:27PM EST70.001.781.621.86+0.13+7.88%120727.44%
TJX230721P000725002023-02-01 3:05PM EST72.501.952.172.390.00-143226.33%
TJX230721P000750002023-02-02 1:50PM EST75.002.782.743.25+0.26+10.32%5514426.28%
TJX230721P000775002023-02-02 3:33PM EST77.503.853.654.15+0.50+14.93%3093,88325.59%
TJX230721P000800002023-02-02 3:27PM EST80.004.734.405.10+0.45+10.51%123824.35%
TJX230721P000825002023-02-02 12:44PM EST82.505.755.856.35+0.65+12.75%417023.68%
TJX230721P000850002023-02-01 12:57PM EST85.006.907.157.750.00-213922.84%
TJX230721P000900002023-01-20 10:40AM EST90.0012.2410.4511.150.00-211921.35%
TJX230721P000950002023-02-02 2:05PM EST95.0014.4514.7515.20-2.17-13.06%6719.68%
TJX230721P001000002023-01-23 9:47AM EST100.0020.5019.5020.300.00-1124.78%
TJX230721P001050002023-01-19 3:57PM EST105.0025.7024.4525.300.00--428.60%