TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117C000400002023-01-23 2:07PM EDT40.0041.8039.0040.600.00-1249.12%
TJX250117C000475002023-01-20 11:45AM EDT47.5034.8035.5536.750.00-1253.74%
TJX250117C000500002023-05-11 10:49AM EDT50.0031.0530.9031.600.00-2640.88%
TJX250117C000525002023-05-15 11:42AM EDT52.5029.9529.0029.600.00-2239.89%
TJX250117C000550002023-02-07 2:45PM EDT55.0028.6725.0525.950.00-1731.87%
TJX250117C000575002022-10-27 11:44AM EDT57.5023.3030.4531.250.00--055.93%
TJX250117C000600002023-06-02 10:00AM EDT60.0023.2022.8523.65-0.25-1.07%201,29336.26%
TJX250117C000625002022-10-05 2:07PM EDT62.5015.3018.7519.600.00-342427.88%
TJX250117C000650002023-06-02 11:09AM EDT65.0019.3519.5020.00+0.07+0.36%433834.24%
TJX250117C000675002023-05-09 10:58AM EDT67.5018.4017.8018.500.00-16433.97%
TJX250117C000700002023-05-23 9:55AM EDT70.0016.5016.0516.600.00-216932.36%
TJX250117C000725002023-05-23 9:30AM EDT72.5015.1514.2515.100.00-32231.73%
TJX250117C000750002023-06-02 3:43PM EDT75.0013.6312.8513.50-0.82-5.67%413130.65%
TJX250117C000775002023-05-25 11:23AM EDT77.5011.4011.5512.100.00-110629.92%
TJX250117C000800002023-05-26 2:39PM EDT80.0010.4610.3510.750.00-234529.14%
TJX250117C000825002023-05-16 1:31PM EDT82.5010.059.109.550.00-10021628.54%
TJX250117C000850002023-06-01 11:03AM EDT85.007.757.958.400.00-12,23827.88%
TJX250117C000875002023-05-30 3:28PM EDT87.506.906.907.30+0.10+1.47%17127.14%
TJX250117C000900002023-06-02 1:01PM EDT90.006.056.056.50-0.65-9.70%31,04326.98%
TJX250117C000950002023-06-02 3:55PM EDT95.004.604.454.90+0.13+2.91%4356126.07%
TJX250117C001000002023-06-02 12:52PM EDT100.003.303.303.60-0.36-9.84%72,46325.23%
TJX250117C001050002023-05-19 10:53AM EDT105.003.102.272.620.00-38520924.58%
TJX250117C001100002023-05-11 12:38PM EDT110.001.791.512.000.00-5024.51%
TJX250117C001150002023-04-14 12:33PM EDT115.001.561.341.870.00-24225.97%
TJX250117C001200002023-05-10 2:54PM EDT120.001.070.760.980.00-1023.46%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117P000325002023-05-26 10:30AM EDT32.500.500.310.620.00-54442.87%
TJX250117P000350002023-05-17 2:13PM EDT35.000.610.450.720.00-15840.94%
TJX250117P000375002023-05-18 10:59AM EDT37.500.650.510.840.00-41739.23%
TJX250117P000400002023-03-15 9:51AM EDT40.001.050.771.080.00-505538.57%
TJX250117P000425002023-03-21 12:42PM EDT42.501.150.801.130.00-11836.06%
TJX250117P000450002023-04-28 3:02PM EDT45.001.111.091.540.00-10011936.27%
TJX250117P000475002023-06-02 9:45AM EDT47.501.361.201.44-0.18-11.69%113032.76%
TJX250117P000500002023-05-17 1:19PM EDT50.001.701.431.700.00-82131.68%
TJX250117P000525002023-02-27 2:11PM EDT52.502.152.182.420.00-2532.77%
TJX250117P000550002023-05-19 10:05AM EDT55.002.142.002.320.00-2029.54%
TJX250117P000575002023-02-27 2:11PM EDT57.503.002.923.300.00-21131.01%
TJX250117P000600002023-05-23 12:16PM EDT60.003.152.763.100.00-110127.44%
TJX250117P000625002023-05-24 12:04PM EDT62.503.903.203.550.00-62826.37%
TJX250117P000650002023-06-01 1:19PM EDT65.004.323.754.250.00-113525.95%
TJX250117P000675002023-05-24 10:45AM EDT67.505.104.304.600.00-545924.20%
TJX250117P000700002023-06-01 1:19PM EDT70.005.775.005.250.00-12,59723.21%
TJX250117P000725002023-05-24 11:40AM EDT72.506.755.756.300.00-512623.11%
TJX250117P000750002023-05-31 1:06PM EDT75.007.656.556.850.00-283721.40%
TJX250117P000775002023-06-02 3:50PM EDT77.507.657.507.80-0.90-10.53%260320.52%
TJX250117P000800002023-05-30 3:25PM EDT80.009.708.558.850.00-45019.61%
TJX250117P000825002023-05-30 3:31PM EDT82.5010.959.7010.150.00-11,37119.04%
TJX250117P000850002023-03-16 11:04AM EDT85.0014.6512.1512.800.00-1715621.61%
TJX250117P000875002023-06-01 11:27AM EDT87.5013.6512.4013.300.00-18018.38%
TJX250117P000900002023-04-14 2:03PM EDT90.0015.8013.9014.900.00-14317.63%
TJX250117P000950002023-02-21 4:02PM EDT95.0018.4021.2522.050.00--526.83%
TJX250117P001100002023-05-18 10:46AM EDT110.0030.5031.4032.200.00-1015.65%
TJX250117P001150002023-02-23 10:40AM EDT115.0038.4039.4541.150.00-2034.42%
TJX250117P001200002023-05-22 11:44AM EDT120.0040.4541.3542.300.00-5019.65%