Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.29+1.37 (+1.38%)
At close: 04:00PM EDT
100.40 +0.11 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117C000325002024-03-22 3:58PM EDT32.5066.9058.5063.000.00-220.00%
TJX250117C000400002023-08-28 12:49PM EDT40.0051.7549.3550.100.00-640.00%
TJX250117C000425002023-12-21 11:25AM EDT42.5049.5051.5056.500.00-450.00%
TJX250117C000475002024-01-26 4:54PM EDT47.5049.5551.0055.850.00-323755.27%
TJX250117C000500002024-04-24 1:58PM EDT50.0045.2149.5553.200.00-81358.45%
TJX250117C000525002023-05-15 11:42AM EDT52.5029.9530.5531.250.00-220.00%
TJX250117C000550002024-01-03 12:36PM EDT55.0039.3342.0045.650.00-1840.87%
TJX250117C000575002024-01-11 10:35AM EDT57.5038.7541.9545.400.00-11461.93%
TJX250117C000600002024-04-19 3:57PM EDT60.0035.4840.5543.100.00-161559.64%
TJX250117C000625002024-05-17 2:01PM EDT62.5039.0038.1040.85-2.52-6.07%542457.67%
TJX250117C000650002024-04-16 2:52PM EDT65.0030.7035.8038.450.00-132754.71%
TJX250117C000675002023-12-28 10:56AM EDT67.5028.9731.4033.050.00-1326.81%
TJX250117C000700002024-05-06 3:54PM EDT70.0029.5031.1533.800.00-317849.79%
TJX250117C000725002024-01-09 1:33PM EDT72.5024.7528.8029.750.00-121537.57%
TJX250117C000750002024-05-17 9:47AM EDT75.0026.8026.1528.25+4.80+21.82%2021140.30%
TJX250117C000775002024-05-16 11:28AM EDT77.5024.8525.4025.950.00-112938.20%
TJX250117C000800002024-05-08 12:25PM EDT80.0021.3023.1024.100.00-242538.09%
TJX250117C000825002024-05-17 2:20PM EDT82.5020.8021.1522.20+0.95+4.79%126937.45%
TJX250117C000850002024-05-15 1:07PM EDT85.0017.8519.0520.000.00-52,64735.38%
TJX250117C000875002024-05-16 12:54PM EDT87.5016.2817.0017.25-0.07-0.43%228431.13%
TJX250117C000900002024-05-17 9:54AM EDT90.0014.3514.9515.85-0.15-1.03%21,48031.82%
TJX250117C000925002024-05-17 2:51PM EDT92.5012.9512.8513.75+0.40+3.19%676029.73%
TJX250117C000950002024-05-16 2:41PM EDT95.0010.6111.4011.65-0.14-1.30%13,70627.47%
TJX250117C000975002024-05-16 12:54PM EDT97.509.569.8010.00+0.26+2.80%399126.44%
TJX250117C001000002024-05-17 2:28PM EDT100.008.048.308.50+0.34+4.42%25,38925.56%
TJX250117C001050002024-05-17 2:47PM EDT105.005.535.705.95+0.12+2.22%503,64924.14%
TJX250117C001100002024-05-17 3:17PM EDT110.003.553.653.90+0.13+3.80%23,64522.78%
TJX250117C001150002024-05-17 2:58PM EDT115.002.241.772.57+0.09+4.19%61,77222.29%
TJX250117C001200002024-05-06 1:50PM EDT120.001.051.151.670.00-668522.05%
TJX250117C001250002024-05-14 12:14PM EDT125.000.750.750.930.00-2031721.11%
TJX250117C001300002024-04-30 11:53AM EDT130.000.320.390.520.00-217220.63%
TJX250117C001350002024-03-28 1:14PM EDT135.000.470.110.310.00-27820.61%
TJX250117C001400002024-02-28 2:30PM EDT140.000.470.210.380.00-2723.46%
TJX250117C001450002024-05-16 3:02PM EDT145.000.010.010.750.00-1229.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117P000325002024-05-13 3:21PM EDT32.500.050.000.000.00-1211425.00%
TJX250117P000350002024-04-19 11:27AM EDT35.000.060.010.400.00-607962.01%
TJX250117P000375002023-11-22 3:40PM EDT37.500.230.110.400.00-52160.25%
TJX250117P000400002024-03-05 1:20PM EDT40.000.180.030.190.00-26050.00%
TJX250117P000425002024-02-28 10:33AM EDT42.500.150.030.950.00-103459.52%
TJX250117P000450002024-04-24 1:52PM EDT45.000.100.020.200.00-1013848.05%
TJX250117P000475002024-02-28 10:33AM EDT47.500.230.051.030.00-105653.56%
TJX250117P000500002024-04-03 1:44PM EDT50.000.150.001.250.00-26251.81%
TJX250117P000525002024-02-26 4:16PM EDT52.500.350.070.400.00-92244.58%
TJX250117P000550002024-04-08 11:20AM EDT55.000.280.070.390.00-16341.55%
TJX250117P000575002024-01-03 4:07PM EDT57.500.760.420.770.00-445744.70%
TJX250117P000600002024-05-03 1:34PM EDT60.000.370.080.470.00-201,33337.62%
TJX250117P000625002024-05-03 1:34PM EDT62.500.380.100.540.00-24640836.08%
TJX250117P000650002024-05-14 3:01PM EDT65.000.300.130.620.00-12,77134.57%
TJX250117P000675002024-05-03 1:34PM EDT67.500.580.000.000.00-2384912.50%
TJX250117P000700002024-05-03 1:34PM EDT70.000.720.230.810.00-2,0012,15631.59%
TJX250117P000725002024-04-26 3:07PM EDT72.500.920.300.550.00-23,03926.54%
TJX250117P000750002024-05-02 12:25PM EDT75.001.220.540.650.00-121,70425.27%
TJX250117P000775002024-05-08 10:05AM EDT77.501.120.680.840.00-151,96624.59%
TJX250117P000800002024-05-15 10:25AM EDT80.001.160.871.190.00-2042,19824.65%
TJX250117P000825002024-05-07 3:43PM EDT82.501.701.141.260.00-1,0321,41822.61%
TJX250117P000850002024-05-14 2:57PM EDT85.001.901.461.580.00-64,97021.84%
TJX250117P000875002024-05-17 2:26PM EDT87.502.061.822.17-0.18-8.04%31,22821.95%
TJX250117P000900002024-05-17 2:25PM EDT90.002.572.322.45-0.25-8.87%13,56020.32%
TJX250117P000925002024-05-14 11:20AM EDT92.503.802.913.050.00-161,42119.65%
TJX250117P000950002024-05-17 12:47PM EDT95.004.003.603.75-0.50-11.11%12,31218.92%
TJX250117P000975002024-05-17 11:44AM EDT97.504.954.405.60-0.45-8.33%781821.40%
TJX250117P001000002024-05-17 1:32PM EDT100.005.805.406.30-0.35-5.69%71,61319.72%
TJX250117P001050002024-05-15 11:13AM EDT105.008.707.708.550.00-633317.62%
TJX250117P001100002024-03-12 1:21PM EDT110.0013.8014.2515.650.00-111529.38%
TJX250117P001150002024-04-03 1:34PM EDT115.0017.2018.6020.250.00-1632.62%
TJX250117P001200002023-11-09 2:01PM EDT120.0028.9529.6031.300.00-1053.33%