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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119C000300002022-08-29 10:16AM EDT30.0034.390.000.000.00-140.00%
TJX240119C000325002022-08-12 1:52PM EDT32.5033.5034.9035.700.00-51492.02%
TJX240119C000350002022-09-21 2:45PM EDT35.0031.500.000.000.00-160.00%
TJX240119C000400002022-09-20 3:00PM EDT40.0026.000.000.000.00-21040.00%
TJX240119C000425002022-09-22 11:06AM EDT42.5023.300.000.000.00-1220.00%
TJX240119C000450002022-08-31 3:01PM EDT45.0020.900.000.000.00-21280.00%
TJX240119C000475002022-08-29 2:29PM EDT47.5019.800.000.000.00-210.00%
TJX240119C000500002022-09-26 11:52AM EDT50.0016.540.000.000.00-352880.00%
TJX240119C000525002022-09-13 9:48AM EDT52.5018.300.000.000.00-120.00%
TJX240119C000550002022-09-23 11:06AM EDT55.0013.830.000.000.00-1670.00%
TJX240119C000575002022-09-15 10:24AM EDT57.5015.060.000.000.00-21780.00%
TJX240119C000600002022-09-23 10:17AM EDT60.0010.970.000.000.00-924800.00%
TJX240119C000625002022-09-14 11:53AM EDT62.5011.320.000.000.00-2920.78%
TJX240119C000650002022-09-23 9:51AM EDT65.008.500.000.000.00-13881.56%
TJX240119C000675002022-09-26 11:20AM EDT67.507.300.000.000.00-1953.13%
TJX240119C000700002022-09-26 1:58PM EDT70.006.000.000.000.00-37093.13%
TJX240119C000725002022-09-23 11:16AM EDT72.505.650.000.000.00-11393.13%
TJX240119C000750002022-09-26 1:41PM EDT75.004.500.000.000.00-1903.13%
TJX240119C000775002022-09-21 11:48AM EDT77.505.350.000.000.00-41026.25%
TJX240119C000800002022-09-14 9:51AM EDT80.004.500.000.000.00-21656.25%
TJX240119C000825002022-09-13 3:48PM EDT82.503.850.000.000.00-586.25%
TJX240119C000850002022-09-26 9:30AM EDT85.002.740.000.000.00-1126.25%
TJX240119C000900002022-09-23 10:36AM EDT90.002.030.000.000.00-6346.25%
TJX240119C000950002022-09-23 10:38AM EDT95.001.480.000.000.00-2306.25%
TJX240119C001000002022-09-12 3:41PM EDT100.001.600.000.000.00-21512.50%
TJX240119C001050002022-07-22 9:31AM EDT105.001.051.031.420.00-2736.51%
TJX240119C001100002022-09-26 1:34PM EDT110.000.400.000.000.00-101912.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119P000300002022-09-26 2:46PM EDT30.000.850.000.000.00-102112.50%
TJX240119P000325002022-08-19 10:58AM EDT32.500.750.720.980.00-43441.94%
TJX240119P000350002022-09-23 2:39PM EDT35.001.270.000.000.00-2412.50%
TJX240119P000375002022-09-26 12:43PM EDT37.501.600.000.000.00-2412.50%
TJX240119P000400002022-09-26 1:16PM EDT40.002.000.000.000.00-2166.25%
TJX240119P000425002022-09-14 1:49PM EDT42.501.750.000.000.00-186.25%
TJX240119P000450002022-09-09 10:13AM EDT45.002.000.000.000.00-3366.25%
TJX240119P000475002022-08-18 11:20AM EDT47.502.462.502.840.00-1831.08%
TJX240119P000500002022-08-31 9:32AM EDT50.003.750.000.000.00-21273.13%
TJX240119P000525002022-08-10 3:08PM EDT52.504.403.403.550.00-536226.31%
TJX240119P000550002022-09-20 10:47AM EDT55.004.800.000.000.00-172131.56%
TJX240119P000575002022-09-20 11:08AM EDT57.505.600.000.000.00-370.78%
TJX240119P000600002022-09-23 11:48AM EDT60.007.650.000.000.00-91370.20%
TJX240119P000625002022-09-26 2:02PM EDT62.509.150.000.000.00-1530.00%
TJX240119P000650002022-09-23 12:07PM EDT65.0010.050.000.000.00-121740.00%
TJX240119P000675002022-09-22 10:53AM EDT67.5010.750.000.000.00-4880.00%
TJX240119P000700002022-09-20 12:00PM EDT70.0011.550.000.000.00-341230.00%
TJX240119P000725002022-09-21 2:56PM EDT72.5012.650.000.000.00-24820.00%
TJX240119P000750002022-09-20 11:12AM EDT75.0014.500.000.000.00-114560.00%
TJX240119P000775002022-08-31 11:51AM EDT77.5017.290.000.000.00--10.00%
TJX240119P000800002021-11-10 7:54AM EDT80.0021.7013.3517.600.00-220.00%
TJX240119P000850002022-08-26 2:35PM EDT85.0022.4524.2024.850.00-1116.26%
TJX240119P000900002022-03-14 12:10AM EDT90.0031.700.000.000.00--00.00%
TJX240119P000950002022-02-22 10:41AM EDT95.0032.0035.4536.300.00--133.22%
TJX240119P001100002021-12-22 4:09PM EDT110.0038.3242.2045.250.00--40.00%