Australia markets open in 1 hour 36 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.31+0.74 (+0.94%)
At close: 04:03PM EST
80.31 -0.01 (-0.01%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119C000300002022-11-18 1:24PM EST30.0049.1048.1048.750.00-160.00%
TJX240119C000325002022-10-27 9:50AM EST32.5040.8749.2050.050.00-1074.61%
TJX240119C000350002022-09-27 11:54AM EST35.0027.2538.5039.100.00-150.00%
TJX240119C000400002022-12-07 10:08AM EST40.0041.4443.8044.600.00-5011077.15%
TJX240119C000425002022-10-28 9:13AM EST42.5031.2940.2541.150.00-2064.50%
TJX240119C000450002023-01-11 1:42PM EST45.0038.8636.8037.750.00-416152.75%
TJX240119C000475002022-11-11 9:48AM EST47.5030.0032.9533.400.00-1135.43%
TJX240119C000500002023-01-30 10:19AM EST50.0033.5032.5033.050.00-528250.56%
TJX240119C000525002022-12-05 3:40PM EST52.5030.3030.0530.750.00-6747.95%
TJX240119C000550002023-02-07 1:45PM EST55.0026.5528.1528.700.00-16546.75%
TJX240119C000575002023-01-30 12:57PM EST57.5026.9026.0026.450.00-217844.31%
TJX240119C000600002023-02-01 2:00PM EST60.0024.0123.8024.400.00-125242.80%
TJX240119C000625002023-02-08 10:05AM EST62.5021.5521.8022.30-0.74-3.32%114040.91%
TJX240119C000650002023-02-07 1:47PM EST65.0018.2519.8020.350.00-241239.52%
TJX240119C000675002023-02-07 10:58AM EST67.5016.2517.9018.400.00-11,00737.95%
TJX240119C000700002023-02-08 10:10AM EST70.0015.7816.2016.60+1.17+8.01%172536.76%
TJX240119C000725002023-02-06 3:36PM EST72.5014.1214.2514.800.00-2618735.35%
TJX240119C000750002023-02-07 1:50PM EST75.0011.3512.7013.150.00-217434.23%
TJX240119C000775002023-02-07 3:30PM EST77.5010.6011.2511.500.00-128632.87%
TJX240119C000800002023-02-03 11:41AM EST80.009.559.6510.150.00-225932.22%
TJX240119C000825002023-02-07 1:22PM EST82.507.658.508.700.00-139430.96%
TJX240119C000850002023-02-08 1:04PM EST85.007.707.307.50+1.00+14.93%444730.21%
TJX240119C000875002023-02-06 9:49AM EST87.506.586.206.450.00-1335729.63%
TJX240119C000900002023-02-08 12:37PM EST90.005.415.255.55+0.91+20.22%42,62329.24%
TJX240119C000950002023-02-08 12:52PM EST95.003.903.503.85+0.80+25.81%452327.84%
TJX240119C001000002023-02-08 2:06PM EST100.002.532.492.70-0.27-9.64%6433327.19%
TJX240119C001050002023-02-03 3:33PM EST105.001.591.631.840.00-1117426.58%
TJX240119C001100002023-02-08 12:41PM EST110.001.191.091.24+0.24+25.26%124426.14%
TJX240119C001150002022-12-27 10:26AM EST115.001.470.660.920.00-86826.49%
TJX240119C001200002023-01-30 12:21PM EST120.000.470.490.560.00-167225.68%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119P000300002023-02-06 10:07AM EST30.000.120.050.220.00-23451.37%
TJX240119P000325002023-02-07 2:30PM EST32.500.180.090.290.00-23649.71%
TJX240119P000350002023-02-03 11:14AM EST35.000.190.140.350.00-2647.61%
TJX240119P000375002022-12-08 3:02PM EST37.500.580.290.490.00-2446.97%
TJX240119P000400002023-01-10 1:28PM EST40.000.460.290.500.00-203043.65%
TJX240119P000425002022-12-08 3:03PM EST42.500.830.460.680.00-21243.09%
TJX240119P000450002023-01-04 2:00PM EST45.000.830.420.600.00-14538.67%
TJX240119P000475002023-01-11 9:32AM EST47.500.800.550.700.00-12036.89%
TJX240119P000500002023-02-07 9:45AM EST50.000.800.690.930.00-113736.37%
TJX240119P000525002023-02-06 12:40PM EST52.500.910.861.050.00-236634.44%
TJX240119P000550002023-02-06 11:11AM EST55.001.071.081.260.00-329633.15%
TJX240119P000575002023-02-01 10:47AM EST57.501.071.361.510.00-25631.92%
TJX240119P000600002023-01-25 11:52AM EST60.001.671.681.860.00-4353331.08%
TJX240119P000625002023-01-27 9:31AM EST62.501.702.062.230.00-211730.02%
TJX240119P000650002023-02-07 10:01AM EST65.002.722.392.670.00-3629829.03%
TJX240119P000675002023-02-07 10:34AM EST67.503.402.883.150.00-13349327.93%
TJX240119P000700002023-02-08 12:49PM EST70.003.553.503.65+0.30+9.23%185926.62%
TJX240119P000725002023-02-07 9:31AM EST72.504.554.104.450.00-11,21626.17%
TJX240119P000750002023-02-08 3:40PM EST75.005.074.955.10-0.28-5.23%11,26124.80%
TJX240119P000775002023-02-07 3:20PM EST77.506.305.806.150.00-1029924.45%
TJX240119P000800002023-02-08 1:01PM EST80.006.756.857.00-1.05-13.46%1546823.04%
TJX240119P000825002023-02-08 1:03PM EST82.507.857.808.35-0.75-8.72%314222.84%
TJX240119P000850002023-01-06 2:22PM EST85.009.259.159.400.00-24621.24%
TJX240119P000875002022-12-29 11:22AM EST87.5012.639.359.800.00-21816.83%
TJX240119P000900002023-02-01 12:27PM EST90.0011.6512.0012.600.00-2520.23%
TJX240119P000950002023-02-03 12:37PM EST95.0015.5515.6016.100.00-11018.20%
TJX240119P001000002023-02-02 1:32PM EST100.0019.5519.6520.200.00-1516.13%
TJX240119P001100002022-12-23 2:12PM EST110.0030.8030.2531.000.00-4026.61%