Australia markets close in 3 hours 49 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.13-0.25 (-0.27%)
At close: 04:00PM EDT
93.10 -0.03 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240621C000425002023-11-15 2:58PM EDT42.5048.5046.2047.600.00-130.00%
TJX240621C000450002024-01-10 2:10PM EDT45.0049.0052.1556.100.00-129206.06%
TJX240621C000500002024-01-03 1:03PM EDT50.0042.8246.2549.950.00-1020169.29%
TJX240621C000600002023-12-18 1:54PM EDT60.0031.8233.5537.700.00-11101.44%
TJX240621C000650002023-08-01 1:05PM EDT65.0024.7130.1530.600.00--284.40%
TJX240621C000700002024-01-18 12:53PM EDT70.0025.5327.1531.250.00-17109.91%
TJX240621C000750002024-02-29 1:52PM EDT75.0025.2025.1528.900.00-245117.44%
TJX240621C000775002024-03-19 9:35AM EDT77.5019.8916.2017.550.00-15250.27%
TJX240621C000800002024-04-04 3:15PM EDT80.0016.8512.8514.100.00-18834.60%
TJX240621C000825002024-01-19 12:46PM EDT82.5014.9517.4517.750.00-123878.32%
TJX240621C000850002024-04-17 11:44AM EDT85.009.309.459.60-1.07-10.32%126129.30%
TJX240621C000875002024-04-17 3:10PM EDT87.507.457.407.55-4.13-35.66%138827.25%
TJX240621C000900002024-04-17 3:42PM EDT90.005.675.605.75-1.33-19.00%371525.90%
TJX240621C000925002024-04-17 12:26PM EDT92.503.954.004.10-0.55-12.22%269924.17%
TJX240621C000950002024-04-17 12:50PM EDT95.002.742.742.81-0.24-8.05%234,39323.18%
TJX240621C000975002024-04-17 3:11PM EDT97.501.761.761.82-0.23-11.56%101,49722.38%
TJX240621C001000002024-04-17 2:32PM EDT100.001.121.071.12-0.13-10.40%251,76521.83%
TJX240621C001050002024-04-16 2:20PM EDT105.000.410.380.42+0.01+2.50%1523,33621.92%
TJX240621C001100002024-04-12 9:57AM EDT110.000.200.100.350.00-187726.66%
TJX240621C001150002024-04-11 9:49AM EDT115.000.070.030.200.00-361,16228.52%
TJX240621C001200002024-04-17 10:05AM EDT120.000.140.000.14-0.01-6.67%15831.06%
TJX240621C001250002024-03-12 9:35AM EDT125.000.010.000.160.00-21035.84%
TJX240621C001300002024-04-04 2:00PM EDT130.000.150.000.110.00-11437.50%
TJX240621C001350002023-10-27 11:21AM EDT135.000.150.000.130.00-2041.99%
TJX240621C001400002023-10-27 11:22AM EDT140.000.120.000.120.00-2044.82%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240621P000425002023-10-16 2:11PM EDT42.500.250.000.750.00-211102.83%
TJX240621P000450002023-10-24 1:41PM EDT45.000.180.000.310.00-2983.01%
TJX240621P000475002023-11-22 10:32AM EDT47.500.200.000.170.00-2771.09%
TJX240621P000500002024-01-30 4:53PM EDT50.000.080.000.750.00-13083.69%
TJX240621P000550002024-02-05 1:23PM EDT55.000.060.000.120.00-21754.30%
TJX240621P000600002024-01-11 10:30AM EDT60.000.200.030.230.00-24851.56%
TJX240621P000650002023-12-12 2:43PM EDT65.000.400.082.380.00-32869.92%
TJX240621P000700002024-03-28 9:30AM EDT70.000.100.050.240.00-525039.55%
TJX240621P000750002024-04-15 9:50AM EDT75.000.180.180.390.00-194435.01%
TJX240621P000775002024-04-15 9:50AM EDT77.500.260.190.300.00-114228.91%
TJX240621P000800002024-04-04 3:33PM EDT80.000.320.381.210.00-21,06037.35%
TJX240621P000825002024-03-28 9:30AM EDT82.500.250.560.620.00-53,12225.59%
TJX240621P000850002024-04-17 10:04AM EDT85.000.860.861.19+0.01+1.18%168626.78%
TJX240621P000875002024-04-17 1:43PM EDT87.501.421.321.39+0.14+10.94%731,15123.10%
TJX240621P000900002024-04-17 3:57PM EDT90.002.002.002.06+0.07+3.63%72,24522.06%
TJX240621P000925002024-04-17 3:59PM EDT92.502.902.932.99-0.15-4.92%161,42421.11%
TJX240621P000950002024-04-17 3:50PM EDT95.004.104.104.25+0.15+3.80%902,00620.41%
TJX240621P000975002024-04-17 12:50PM EDT97.505.825.657.10+0.32+5.82%570828.61%
TJX240621P001000002024-04-15 3:17PM EDT100.007.707.507.75+0.10+1.32%1063419.78%
TJX240621P001050002024-04-05 2:11PM EDT105.008.7510.6013.150.00-710531.23%
TJX240621P001100002024-03-07 11:09AM EDT110.0013.6412.9514.050.00-300.00%