Australia markets close in 4 hours 26 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX260116C000450002024-04-08 1:28PM EDT45.0054.2548.0052.050.00-16555.75%
TJX260116C000500002024-03-04 4:31PM EDT50.0051.2647.5052.000.00-101060.86%
TJX260116C000550002024-04-12 11:47AM EDT55.0043.1740.0543.050.00-3347.52%
TJX260116C000600002024-03-11 12:33PM EDT60.0040.0038.6042.900.00-1751.12%
TJX260116C000650002024-01-03 2:02PM EDT65.0033.0935.4039.000.00-1154.80%
TJX260116C000700002024-04-16 2:09PM EDT70.0030.0528.1030.600.00-43539.04%
TJX260116C000750002024-03-05 10:30AM EDT75.0030.0028.3029.250.00-31943.12%
TJX260116C000800002024-04-11 11:43AM EDT80.0024.1020.0523.550.00-12535.71%
TJX260116C000825002024-02-08 10:43AM EDT82.5025.2022.1022.900.00-2337.21%
TJX260116C000850002024-04-15 11:22AM EDT85.0019.2016.6019.600.00-11732.57%
TJX260116C000875002024-03-26 1:37PM EDT87.5021.9515.4517.550.00-149630.75%
TJX260116C000900002024-04-15 10:36AM EDT90.0016.6013.7016.050.00-10015130.04%
TJX260116C000925002024-04-17 1:59PM EDT92.5014.3014.1514.65-0.74-4.92%270029.43%
TJX260116C000950002024-04-16 11:54AM EDT95.0013.6510.5514.300.00-14330.85%
TJX260116C000975002024-04-16 11:54AM EDT97.5012.2011.6013.050.00-126930.27%
TJX260116C001000002024-04-15 3:19PM EDT100.0010.6010.5511.000.00-133927.96%
TJX260116C001050002024-04-05 9:45AM EDT105.0010.508.258.950.00-122027.12%
TJX260116C001100002024-04-10 1:37PM EDT110.008.106.157.150.00-267926.29%
TJX260116C001150002024-04-15 9:35AM EDT115.005.524.305.50-0.34-5.80%253,37025.24%
TJX260116C001200002024-04-17 3:54PM EDT120.003.852.694.20-0.33-7.89%3052624.45%
TJX260116C001250002024-04-03 10:12AM EDT125.004.552.133.200.00-114623.85%
TJX260116C001300002024-04-03 10:17AM EDT130.003.452.242.570.00-13523.83%
TJX260116C001350002024-03-04 11:21AM EDT135.002.551.492.570.00-41225.50%
TJX260116C001400002024-02-15 3:50PM EDT140.001.981.621.830.00-108024.51%
TJX260116C001450002024-04-11 3:23PM EDT145.001.180.901.650.00-31125.21%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX260116P000450002024-04-05 9:50AM EDT45.000.600.540.900.00-103536.65%
TJX260116P000475002023-10-10 11:40AM EDT47.501.431.111.570.00-11039.40%
TJX260116P000500002023-11-16 4:06PM EDT50.001.470.481.400.00-3735.78%
TJX260116P000550002024-02-21 1:51PM EDT55.001.110.812.150.00-23235.40%
TJX260116P000600002024-04-12 1:01PM EDT60.001.501.522.040.00-12430.30%
TJX260116P000650002024-04-12 10:16AM EDT65.002.002.072.500.00-21227.97%
TJX260116P000700002024-02-28 4:33PM EDT70.002.051.531.980.00-11221.86%
TJX260116P000750002024-04-09 9:45AM EDT75.003.103.103.800.00-15223.77%
TJX260116P000800002024-04-11 3:02PM EDT80.004.154.154.900.00-56022.33%
TJX260116P000825002024-04-11 2:20PM EDT82.504.805.357.500.00-46126.23%
TJX260116P000850002024-04-12 1:07PM EDT85.005.956.106.600.00-13721.70%
TJX260116P000875002024-04-16 3:52PM EDT87.506.906.907.150.00-291820.44%
TJX260116P000900002024-04-11 2:21PM EDT90.007.007.758.000.00-412819.69%
TJX260116P000925002024-04-11 2:15PM EDT92.507.858.759.000.00-462919.07%
TJX260116P000950002024-04-11 2:21PM EDT95.008.859.8010.400.00-911219.07%
TJX260116P000975002024-04-02 1:12PM EDT97.508.6510.9512.650.00-121120.60%
TJX260116P001000002024-04-16 10:19AM EDT100.0012.2011.4012.500.00-248817.01%
TJX260116P001050002024-04-05 11:49AM EDT105.0013.1515.0517.400.00-823820.01%
TJX260116P001100002024-03-28 1:37PM EDT110.0013.3018.0519.650.00-117816.43%
TJX260116P001150002023-11-17 4:38PM EDT115.0025.7524.2027.750.00-2026.15%
TJX260116P001400002024-03-06 10:38AM EDT140.0043.2041.5045.250.00-200.00%