TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119C000300002023-05-18 11:39AM EDT30.0049.9048.1548.850.00-1567.87%
TJX240119C000325002022-10-27 10:50AM EDT32.5040.8749.2050.050.00-10116.33%
TJX240119C000350002023-05-25 3:25PM EDT35.0041.5943.2544.050.00-2361.72%
TJX240119C000375002023-05-10 2:43PM EDT37.5041.0041.0541.700.00--461.57%
TJX240119C000400002023-04-26 2:39PM EDT40.0038.0037.7038.200.00-111038.57%
TJX240119C000425002022-10-28 10:13AM EDT42.5031.2940.2541.150.00-2095.95%
TJX240119C000450002023-05-05 3:14PM EDT45.0034.4533.9534.450.00-113352.81%
TJX240119C000475002022-11-11 10:48AM EDT47.5030.0032.9533.400.00-1163.28%
TJX240119C000500002023-05-25 1:07PM EDT50.0027.8029.3029.850.00-117251.17%
TJX240119C000525002022-12-05 4:40PM EDT52.5030.3030.0530.750.00-6769.45%
TJX240119C000550002023-04-18 11:47AM EDT55.0024.7425.9026.500.00-55552.93%
TJX240119C000575002023-05-16 10:50AM EDT57.5023.5922.4522.850.00-117142.54%
TJX240119C000600002023-05-17 11:50AM EDT60.0021.1720.2020.550.00-628139.80%
TJX240119C000625002023-06-01 2:42PM EDT62.5016.9018.0518.400.00-116037.85%
TJX240119C000650002023-05-26 10:08AM EDT65.0014.9515.8516.250.00-140035.67%
TJX240119C000675002023-05-19 3:20PM EDT67.5015.1513.8514.200.00-41,15733.78%
TJX240119C000700002023-05-26 3:27PM EDT70.0011.6511.9512.150.00-291431.58%
TJX240119C000725002023-06-01 9:37AM EDT72.509.9010.0510.30+0.30+3.12%1043629.98%
TJX240119C000750002023-05-22 11:21AM EDT75.0010.058.408.600.00-236728.60%
TJX240119C000775002023-06-01 1:02PM EDT77.506.356.757.100.00-1591,41127.55%
TJX240119C000800002023-06-02 12:38PM EDT80.005.245.455.65+0.24+4.80%494326.15%
TJX240119C000825002023-06-01 11:05AM EDT82.503.974.254.500.00-138925.39%
TJX240119C000850002023-06-02 1:46PM EDT85.003.253.203.50+0.36+12.46%52,28524.62%
TJX240119C000875002023-06-01 1:42PM EDT87.502.202.382.630.00-2291,43523.77%
TJX240119C000900002023-06-01 10:05AM EDT90.001.641.741.940.00-32,79523.07%
TJX240119C000950002023-06-02 10:51AM EDT95.000.900.871.04+0.09+11.11%278722.30%
TJX240119C001000002023-05-31 1:44PM EDT100.000.450.440.500.00-631,39121.49%
TJX240119C001050002023-05-23 10:59AM EDT105.000.380.150.290.00-424821.92%
TJX240119C001100002023-04-21 1:02PM EDT110.000.340.120.310.00-15036324.85%
TJX240119C001150002023-04-13 1:42PM EDT115.000.190.070.270.00-126826.66%
TJX240119C001200002023-05-15 12:49PM EDT120.000.200.000.000.00-127212.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119P000300002023-05-24 12:02PM EDT30.000.090.020.11+0.03+50.00%114451.56%
TJX240119P000325002023-05-04 3:38PM EDT32.500.140.010.120.00-33951.66%
TJX240119P000350002023-03-28 3:24PM EDT35.000.230.040.180.00-2650.68%
TJX240119P000375002023-03-15 1:33PM EDT37.500.350.110.310.00-1551.27%
TJX240119P000400002023-05-31 3:03PM EDT40.000.200.050.280.00-43446.39%
TJX240119P000425002022-12-08 4:03PM EDT42.500.830.460.680.00-21251.10%
TJX240119P000450002023-04-24 2:26PM EDT45.000.390.260.450.00-59242.94%
TJX240119P000475002023-05-18 1:48PM EDT47.500.360.220.450.00-245439.36%
TJX240119P000500002023-05-19 9:30AM EDT50.000.470.290.540.00-115837.38%
TJX240119P000525002023-05-18 1:34PM EDT52.500.610.380.560.00-5038034.28%
TJX240119P000550002023-06-01 1:02PM EDT55.000.680.570.640.00-776332.03%
TJX240119P000575002023-05-17 11:54AM EDT57.501.000.640.810.00-19125330.64%
TJX240119P000600002023-06-02 3:16PM EDT60.000.900.820.93-0.17-15.89%6293128.47%
TJX240119P000625002023-05-08 10:34AM EDT62.501.651.041.230.00-1018927.56%
TJX240119P000650002023-05-22 3:07PM EDT65.001.621.331.530.00-344326.16%
TJX240119P000675002023-05-30 1:36PM EDT67.502.411.701.930.00-21,12124.94%
TJX240119P000700002023-06-02 2:10PM EDT70.002.322.172.43-0.34-12.78%4241,62823.77%
TJX240119P000725002023-06-02 11:25AM EDT72.503.052.763.05-0.07-2.24%1461,47622.63%
TJX240119P000750002023-06-02 10:19AM EDT75.003.953.503.80-0.44-10.02%372,16321.47%
TJX240119P000775002023-06-02 12:36PM EDT77.504.854.404.70-0.55-10.19%352,09620.28%
TJX240119P000800002023-05-31 11:03AM EDT80.007.005.505.750.00-161018.95%
TJX240119P000825002023-05-24 12:31PM EDT82.507.906.807.100.00-132517.98%
TJX240119P000850002023-05-30 2:35PM EDT85.009.608.308.600.00-12,35816.68%
TJX240119P000875002023-05-08 2:10PM EDT87.5011.0610.0510.350.00-113415.38%
TJX240119P000900002023-04-20 1:15PM EDT90.0012.3511.3011.700.00-4860.00%
TJX240119P000950002023-03-10 2:26PM EDT95.0020.5517.1017.550.00-11019.56%
TJX240119P001000002023-02-27 2:54PM EDT100.0022.8023.2523.700.00-1031.08%
TJX240119P001100002022-12-23 3:12PM EDT110.0030.8030.2531.000.00-400.00%
TJX240119P001150002023-06-02 12:38PM EDT115.0037.4136.6537.20+0.26+0.70%4027.47%