The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116C00045000 | 2024-04-08 1:28PM EDT | 45.00 | 54.25 | 51.10 | 55.90 | 0.00 | - | 1 | 65 | 60.70% |
| TJX260116C00050000 | 2024-03-04 4:31PM EDT | 50.00 | 51.26 | 47.50 | 52.00 | 0.00 | - | 10 | 10 | 58.75% |
| TJX260116C00055000 | 2024-04-12 11:47AM EDT | 55.00 | 43.17 | 42.55 | 46.90 | 0.00 | - | 3 | 3 | 51.87% |
| TJX260116C00060000 | 2024-04-24 1:58PM EDT | 60.00 | 38.06 | 39.80 | 41.20 | 0.00 | - | 8 | 15 | 43.46% |
| TJX260116C00065000 | 2024-01-03 2:02PM EDT | 65.00 | 33.09 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 47.25% |
| TJX260116C00070000 | 2024-04-16 2:09PM EDT | 70.00 | 30.05 | 32.00 | 33.40 | 0.00 | - | 4 | 35 | 39.95% |
| TJX260116C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 30.00 | 28.30 | 29.25 | 0.00 | - | 3 | 19 | 37.07% |
| TJX260116C00080000 | 2024-04-11 11:43AM EDT | 80.00 | 24.10 | 24.35 | 25.00 | 0.00 | - | 1 | 25 | 33.81% |
| TJX260116C00082500 | 2024-02-08 10:43AM EDT | 82.50 | 25.20 | 22.10 | 22.90 | 0.00 | - | 2 | 3 | 32.20% |
| TJX260116C00085000 | 2024-04-15 11:22AM EDT | 85.00 | 19.20 | 20.00 | 21.45 | 0.00 | - | 1 | 17 | 32.02% |
| TJX260116C00087500 | 2024-03-26 1:37PM EDT | 87.50 | 21.95 | 19.35 | 21.95 | 0.00 | - | 1 | 496 | 35.95% |
| TJX260116C00090000 | 2024-04-15 10:36AM EDT | 90.00 | 16.60 | 17.65 | 18.25 | 0.00 | - | 100 | 151 | 30.62% |
| TJX260116C00092500 | 2024-04-25 9:46AM EDT | 92.50 | 16.25 | 16.15 | 16.70 | 0.00 | - | 80 | 771 | 29.86% |
| TJX260116C00095000 | 2024-04-26 12:50PM EDT | 95.00 | 15.30 | 14.20 | 15.25 | +1.20 | +8.51% | 20 | 49 | 29.20% |
| TJX260116C00097500 | 2024-04-16 11:54AM EDT | 97.50 | 12.20 | 13.05 | 14.15 | 0.00 | - | 1 | 269 | 29.12% |
| TJX260116C00100000 | 2024-04-25 1:52PM EDT | 100.00 | 12.15 | 11.40 | 12.55 | 0.00 | - | 2 | 339 | 27.93% |
| TJX260116C00105000 | 2024-04-26 3:32PM EDT | 105.00 | 10.10 | 9.40 | 10.20 | +0.27 | +2.75% | 9 | 221 | 26.87% |
| TJX260116C00110000 | 2024-04-26 3:30PM EDT | 110.00 | 8.05 | 7.35 | 8.20 | +0.65 | +8.78% | 67 | 685 | 25.99% |
| TJX260116C00115000 | 2024-04-26 3:34PM EDT | 115.00 | 6.47 | 5.25 | 6.60 | +0.92 | +16.58% | 11 | 3,343 | 25.43% |
| TJX260116C00120000 | 2024-04-26 9:34AM EDT | 120.00 | 4.97 | 4.20 | 5.15 | +0.08 | +1.64% | 20 | 544 | 24.68% |
| TJX260116C00125000 | 2024-04-03 10:12AM EDT | 125.00 | 4.55 | 3.70 | 4.00 | 0.00 | - | 1 | 146 | 24.12% |
| TJX260116C00130000 | 2024-04-03 10:17AM EDT | 130.00 | 3.45 | 2.81 | 3.10 | 0.00 | - | 1 | 35 | 23.70% |
| TJX260116C00135000 | 2024-03-04 11:21AM EDT | 135.00 | 2.55 | 1.49 | 2.57 | 0.00 | - | 4 | 12 | 23.90% |
| TJX260116C00140000 | 2024-02-15 3:50PM EDT | 140.00 | 1.98 | 1.62 | 1.83 | 0.00 | - | 10 | 80 | 23.05% |
| TJX260116C00145000 | 2024-04-11 3:23PM EDT | 145.00 | 1.18 | 1.19 | 1.38 | 0.00 | - | 3 | 11 | 22.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116P00045000 | 2024-04-05 9:50AM EDT | 45.00 | 0.60 | 0.42 | 0.84 | 0.00 | - | 10 | 35 | 37.53% |
| TJX260116P00047500 | 2023-10-10 11:40AM EDT | 47.50 | 1.43 | 1.11 | 1.57 | 0.00 | - | 1 | 10 | 40.99% |
| TJX260116P00050000 | 2023-11-16 4:06PM EDT | 50.00 | 1.47 | 0.48 | 1.40 | 0.00 | - | 3 | 7 | 37.34% |
| TJX260116P00055000 | 2024-04-23 2:07PM EDT | 55.00 | 1.04 | 0.76 | 1.34 | 0.00 | - | 9 | 39 | 32.42% |
| TJX260116P00060000 | 2024-04-19 12:32PM EDT | 60.00 | 1.60 | 1.27 | 1.58 | 0.00 | - | 5 | 25 | 29.63% |
| TJX260116P00065000 | 2024-04-12 10:16AM EDT | 65.00 | 2.00 | 1.57 | 2.01 | 0.00 | - | 2 | 12 | 27.64% |
| TJX260116P00070000 | 2024-02-28 4:33PM EDT | 70.00 | 2.05 | 1.53 | 1.98 | 0.00 | - | 1 | 12 | 23.59% |
| TJX260116P00075000 | 2024-04-25 11:12AM EDT | 75.00 | 3.35 | 1.92 | 3.25 | 0.00 | - | 13 | 65 | 24.08% |
| TJX260116P00080000 | 2024-04-25 11:12AM EDT | 80.00 | 4.35 | 3.05 | 4.20 | 0.00 | - | 6 | 67 | 22.65% |
| TJX260116P00082500 | 2024-04-19 12:46PM EDT | 82.50 | 5.45 | 4.00 | 4.75 | 0.00 | - | 15 | 76 | 21.94% |
| TJX260116P00085000 | 2024-04-19 12:46PM EDT | 85.00 | 6.20 | 4.75 | 5.40 | 0.00 | - | 14 | 51 | 21.31% |
| TJX260116P00087500 | 2024-04-16 3:52PM EDT | 87.50 | 6.90 | 5.15 | 6.10 | 0.00 | - | 2 | 918 | 20.65% |
| TJX260116P00090000 | 2024-04-11 2:21PM EDT | 90.00 | 7.00 | 5.70 | 6.85 | 0.00 | - | 4 | 128 | 19.94% |
| TJX260116P00092500 | 2024-04-11 2:15PM EDT | 92.50 | 7.85 | 6.65 | 8.50 | 0.00 | - | 4 | 629 | 20.93% |
| TJX260116P00095000 | 2024-04-11 2:21PM EDT | 95.00 | 8.85 | 8.35 | 9.45 | 0.00 | - | 9 | 112 | 20.25% |
| TJX260116P00097500 | 2024-04-02 1:12PM EDT | 97.50 | 8.65 | 8.90 | 10.65 | 0.00 | - | 1 | 211 | 19.90% |
| TJX260116P00100000 | 2024-04-26 3:22PM EDT | 100.00 | 10.55 | 10.50 | 11.90 | -1.65 | -13.52% | 10 | 488 | 19.46% |
| TJX260116P00105000 | 2024-04-26 3:46PM EDT | 105.00 | 13.25 | 13.10 | 13.50 | +0.10 | +0.76% | 39 | 238 | 16.15% |
| TJX260116P00110000 | 2024-03-28 1:37PM EDT | 110.00 | 13.30 | 14.40 | 17.00 | 0.00 | - | 11 | 78 | 15.79% |
| TJX260116P00115000 | 2023-11-17 4:38PM EDT | 115.00 | 25.75 | 24.20 | 27.75 | 0.00 | - | 2 | 0 | 30.66% |
| TJX260116P00140000 | 2024-03-06 10:38AM EDT | 140.00 | 43.20 | 41.50 | 45.25 | 0.00 | - | 2 | 0 | 22.34% |
© 2024 Yahoo. All rights reserved.