Australia markets open in 1 hour 26 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.04+0.19 (+0.34%)
At close: 04:04PM EDT
56.20 +0.16 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220708C000550002022-07-01 1:32PM EDT55.001.201.491.72-2.65-68.83%55143.36%
TJX220708C000560002022-07-01 3:46PM EDT56.000.990.871.07+0.03+3.13%70240.14%
TJX220708C000570002022-07-01 11:31AM EDT57.000.290.480.61-0.46-61.33%114338.57%
TJX220708C000575002022-07-01 3:15PM EDT57.500.300.310.48-0.30-50.00%103639.75%
TJX220708C000580002022-07-01 3:38PM EDT58.000.220.200.34-0.74-77.08%111539.06%
TJX220708C000590002022-07-01 3:11PM EDT59.000.120.070.13-0.13-52.00%45835.94%
TJX220708C000600002022-07-01 1:17PM EDT60.000.060.000.10-0.19-76.00%92941.21%
TJX220708C000610002022-06-30 1:16PM EDT61.000.050.000.070.00-12044.92%
TJX220708C000620002022-06-24 11:26AM EDT62.000.550.000.120.00-3550.00%
TJX220708C000625002022-06-24 10:47AM EDT62.500.380.000.120.00-141453.32%
TJX220708C000630002022-06-27 12:04PM EDT63.000.300.000.120.00-21056.45%
TJX220708C000640002022-06-27 11:56AM EDT64.000.200.000.110.00-111661.72%
TJX220708C000650002022-06-27 2:38PM EDT65.000.080.000.110.00-316767.19%
TJX220708C000660002022-06-16 2:37PM EDT66.000.050.000.110.00-363573.05%
TJX220708C000670002022-06-13 10:29AM EDT67.000.200.000.110.00-1078.52%
TJX220708C000680002022-05-27 3:38PM EDT68.001.350.000.160.00-1189.06%
TJX220708C000700002022-06-14 9:45AM EDT70.000.100.000.080.00-32989.84%
TJX220708C000800002022-06-14 9:47AM EDT80.000.010.000.110.00-33139.06%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220708P000400002022-06-27 12:09PM EDT40.000.010.000.110.00-158566139.84%
TJX220708P000450002022-07-01 10:07AM EDT45.000.050.000.07+0.01+25.00%6989.84%
TJX220708P000480002022-06-28 10:25AM EDT48.000.050.000.100.00-101070.31%
TJX220708P000500002022-07-01 1:28PM EDT50.000.100.020.13+0.03+42.86%3458.98%
TJX220708P000510002022-07-01 3:24PM EDT51.000.100.070.14-0.01-9.09%23254.49%
TJX220708P000520002022-07-01 11:11AM EDT52.000.300.070.18+0.14+87.50%4852.54%
TJX220708P000530002022-07-01 2:05PM EDT53.000.250.190.25-0.11-30.56%25347.46%
TJX220708P000540002022-07-01 3:35PM EDT54.000.380.320.41-0.11-22.45%763744.92%
TJX220708P000550002022-07-01 3:53PM EDT55.000.620.540.64+0.19+44.19%121,94241.70%
TJX220708P000560002022-07-01 10:16AM EDT56.001.680.901.07+0.62+58.49%193041.70%
TJX220708P000570002022-06-30 9:35AM EDT57.002.011.361.600.00-27439.84%
TJX220708P000575002022-06-22 3:34PM EDT57.501.681.761.990.00--141.90%
TJX220708P000580002022-07-01 2:21PM EDT58.002.492.132.39+0.64+34.59%32843.36%
TJX220708P000590002022-07-01 2:21PM EDT59.003.432.863.30+2.46+253.61%34249.41%
TJX220708P000600002022-07-01 3:03PM EDT60.004.383.804.30+0.45+11.45%12658.98%
TJX220708P000610002022-06-24 3:50PM EDT61.001.934.755.300.00-272867.97%
TJX220708P000620002022-05-27 1:53PM EDT62.002.112.272.570.00-550.00%
TJX220708P000630002022-06-15 11:48AM EDT63.005.826.807.200.00-21052.34%
TJX220708P000640002022-06-03 10:02AM EDT64.003.007.808.300.00-81267.58%
TJX220708P000650002022-05-27 3:45PM EDT65.003.154.205.750.00-33330.00%
TJX220708P000660002022-06-15 11:48AM EDT66.008.609.7510.350.00-1079.69%
TJX220708P000670002022-06-03 3:57PM EDT67.005.3910.8011.250.00-1080.47%