Australia markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.19+0.45 (+0.56%)
At close: 04:04PM EST
80.15 -0.04 (-0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221209C000620002022-11-02 11:49AM EST62.009.9518.1518.800.00--1127.54%
TJX221209C000690002022-11-23 12:03PM EST69.0011.6911.2011.500.00-1273.05%
TJX221209C000700002022-11-28 2:09PM EST70.0010.4010.2010.500.00-21367.38%
TJX221209C000710002022-11-10 11:32AM EST71.004.759.109.450.00-22254.30%
TJX221209C000720002022-11-22 2:18PM EST72.007.778.208.500.00-1756.06%
TJX221209C000730002022-11-22 12:59PM EST73.006.407.207.550.00-1852.15%
TJX221209C000740002022-12-01 10:07AM EST74.005.206.206.500.00-31153.32%
TJX221209C000750002022-12-02 3:55PM EST75.005.405.205.50+2.00+58.82%2946.78%
TJX221209C000760002022-11-28 11:56AM EST76.005.054.254.550.00-24542.29%
TJX221209C000770002022-11-29 10:38AM EST77.003.433.353.550.00-14035.35%
TJX221209C000780002022-12-01 9:48AM EST78.002.102.492.750.00-24134.33%
TJX221209C000790002022-12-02 3:45PM EST79.001.881.721.87+0.01+0.53%313529.00%
TJX221209C000800002022-12-02 3:53PM EST80.001.191.071.18+0.08+7.21%12316026.42%
TJX221209C000810002022-12-02 3:55PM EST81.000.640.590.67+0.01+1.59%16863224.85%
TJX221209C000820002022-12-02 3:35PM EST82.000.310.280.33+0.06+24.00%6218823.63%
TJX221209C000830002022-12-02 2:47PM EST83.000.130.110.19-0.06-31.58%2,0083525.10%
TJX221209C000840002022-12-02 12:50PM EST84.000.100.000.13+0.01+11.11%11127.64%
TJX221209C000850002022-12-02 11:57AM EST85.000.060.000.030.00-210924.22%
TJX221209C000860002022-11-28 12:09PM EST86.000.130.000.040.00-1329.49%
TJX221209C000900002022-11-28 12:10PM EST90.000.070.000.010.00-35336.72%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221209P000400002022-11-01 2:01PM EST40.000.020.000.010.00--7181.25%
TJX221209P000450002022-12-02 2:03PM EST45.000.040.000.060.00-615181.25%
TJX221209P000550002022-11-16 3:36PM EST55.000.050.000.120.00-111135.16%
TJX221209P000600002022-11-18 3:53PM EST60.000.060.000.050.00-1195.31%
TJX221209P000610002022-11-02 11:23AM EST61.000.520.000.120.00--2101.95%
TJX221209P000620002022-11-01 1:36PM EST62.000.640.000.100.00--194.14%
TJX221209P000630002022-11-15 12:07PM EST63.000.240.000.120.00-2291.41%
TJX221209P000640002022-11-16 3:06PM EST64.000.110.000.120.00-5585.94%
TJX221209P000650002022-11-14 2:28PM EST65.000.520.000.040.00-51069.53%
TJX221209P000660002022-11-15 10:40AM EST66.000.460.000.040.00-1664.84%
TJX221209P000670002022-11-16 2:18PM EST67.000.230.000.120.00-3870.70%
TJX221209P000680002022-11-16 9:34AM EST68.000.420.000.120.00-1466.02%
TJX221209P000690002022-11-16 2:37PM EST69.000.250.000.130.00-3361.72%
TJX221209P000700002022-11-28 3:10PM EST70.000.090.000.130.00-102956.64%
TJX221209P000710002022-11-21 3:00PM EST71.000.230.000.140.00-77052.34%
TJX221209P000720002022-11-29 9:31AM EST72.000.080.000.070.00-51447.27%
TJX221209P000730002022-12-01 10:29AM EST73.000.050.000.05-0.03-37.50%14339.84%
TJX221209P000740002022-12-02 2:34PM EST74.000.080.000.08-0.09-52.94%62738.28%
TJX221209P000750002022-12-01 9:53AM EST75.000.140.010.130.00-11236.91%
TJX221209P000760002022-12-02 3:52PM EST76.000.080.080.13-0.16-66.67%2,0469331.25%
TJX221209P000770002022-12-02 3:28PM EST77.000.160.130.17-0.28-63.64%368927.44%
TJX221209P000780002022-12-02 3:55PM EST78.000.270.240.29-0.10-27.03%4424125.64%
TJX221209P000790002022-12-02 3:59PM EST79.000.470.460.52-0.16-25.40%2,45787124.71%
TJX221209P000800002022-12-02 3:59PM EST80.000.820.790.86-0.38-31.67%9445623.24%
TJX221209P000810002022-12-02 3:57PM EST81.001.301.291.41-0.99-43.23%411323.05%