Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.22-1.33 (-1.36%)
At close: 04:00PM EDT
96.01 -0.21 (-0.22%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240322C000800002024-03-13 10:42AM EDT80.0017.7515.3517.000.00--1148.34%
TJX240322C000840002024-02-09 10:56AM EDT84.0014.8110.4014.050.00--1162.11%
TJX240322C000890002024-03-18 10:15AM EDT89.008.106.457.45-1.05-11.48%1355.86%
TJX240322C000900002024-02-28 4:46PM EDT90.0012.605.507.350.00-1386.57%
TJX240322C000910002024-02-20 2:42PM EDT91.007.754.456.450.00--181.45%
TJX240322C000920002024-03-18 10:58AM EDT92.005.102.945.35-0.15-2.86%12969.68%
TJX240322C000930002024-03-13 9:39AM EDT93.004.752.654.400.00-1462.31%
TJX240322C000940002024-03-13 3:00PM EDT94.004.052.322.540.00-4727.39%
TJX240322C000950002024-03-15 12:52PM EDT95.002.751.431.710.00-710824.61%
TJX240322C000960002024-03-18 3:19PM EDT96.001.340.921.00-0.85-38.81%28622.07%
TJX240322C000970002024-03-18 3:19PM EDT97.000.710.430.48-0.49-40.83%15816920.12%
TJX240322C000980002024-03-18 3:58PM EDT98.000.200.170.22-0.44-68.75%10168120.22%
TJX240322C000990002024-03-18 3:52PM EDT99.000.060.050.10-0.22-78.57%7147221.09%
TJX240322C001000002024-03-18 3:07PM EDT100.000.050.020.05-0.10-66.67%2926822.56%
TJX240322C001010002024-03-18 9:54AM EDT101.000.060.000.06-0.11-64.71%27628.13%
TJX240322C001020002024-03-15 12:12PM EDT102.000.050.000.050.00-2511931.45%
TJX240322C001030002024-03-15 3:24PM EDT103.000.020.000.550.00-827352.05%
TJX240322C001040002024-03-15 10:42AM EDT104.000.100.000.750.00-65862.50%
TJX240322C001050002024-03-06 1:00PM EDT105.000.050.000.140.00-11253.13%
TJX240322C001060002024-03-05 12:00PM EDT106.000.040.001.260.00-64084.96%
TJX240322C001070002024-03-04 11:00AM EDT107.000.190.001.260.00-13890.43%
TJX240322C001080002024-03-07 11:05AM EDT108.000.030.001.260.00-8995.70%
TJX240322C001090002024-03-01 4:48PM EDT109.000.030.001.260.00-67100.88%
TJX240322C001100002024-03-01 10:50AM EDT110.000.050.000.080.00-123460.16%
TJX240322C001110002024-03-04 11:00AM EDT111.000.110.000.100.00-12066.02%
TJX240322C001150002024-02-23 10:30AM EDT115.000.150.000.150.00-202084.38%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240322P000850002024-03-07 11:05AM EDT85.000.040.001.270.00--8104.49%
TJX240322P000860002024-02-08 4:24PM EDT86.000.290.010.050.00--150.78%
TJX240322P000870002024-03-04 11:00AM EDT87.000.120.000.050.00-11750.00%
TJX240322P000890002024-02-14 11:31AM EDT89.000.610.000.500.00-2257.13%
TJX240322P000900002024-03-07 4:56PM EDT90.000.130.000.060.00-1016236.72%
TJX240322P000910002024-03-12 3:41PM EDT91.000.060.010.420.00-2652.64%
TJX240322P000920002024-03-18 3:29PM EDT92.000.040.020.05-0.02-33.33%5825.78%
TJX240322P000930002024-03-18 12:55PM EDT93.000.050.060.290.00-43533.40%
TJX240322P000940002024-03-18 3:58PM EDT94.000.130.030.21+0.03+30.00%709223.34%
TJX240322P000950002024-03-18 3:59PM EDT95.000.310.270.35+0.09+40.91%32526720.51%
TJX240322P000960002024-03-18 3:53PM EDT96.000.560.600.66+0.18+47.37%9945319.04%
TJX240322P000970002024-03-18 3:22PM EDT97.000.761.111.18+0.09+13.43%47840117.97%
TJX240322P000980002024-03-18 3:16PM EDT98.001.461.692.35+0.30+25.86%2410331.20%
TJX240322P000990002024-03-14 2:54PM EDT99.001.092.322.980.00-205925.88%
TJX240322P001000002024-03-18 9:39AM EDT100.002.922.374.65+0.60+25.86%26055.62%
TJX240322P001010002024-03-07 11:32AM EDT101.004.953.406.100.00-12476.51%
TJX240322P001050002024-03-05 4:26PM EDT105.007.508.659.700.00-1068.75%