Australia markets open in 5 hours 53 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.51-0.63 (-0.64%)
At close: 04:00PM EST
98.36 -0.15 (-0.15%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240308C000870002024-02-09 1:05PM EST87.0012.0010.0513.250.00--1358.40%
TJX240308C000890002024-02-29 2:43PM EST89.008.967.8011.150.00-223105.03%
TJX240308C000910002024-03-01 10:35AM EST91.007.605.809.25-1.96-20.50%81393.80%
TJX240308C000920002024-02-09 9:30AM EST92.006.604.958.400.00--590.38%
TJX240308C000930002024-02-23 10:15AM EST93.007.104.407.400.00-101283.06%
TJX240308C000940002024-03-01 12:02PM EST94.004.142.665.80-1.41-25.41%930461.47%
TJX240308C000950002024-03-01 12:05PM EST95.003.152.533.95-1.73-35.45%13732.86%
TJX240308C000960002024-03-01 11:47AM EST96.002.502.692.84-0.50-16.67%64323.83%
TJX240308C000970002024-03-01 1:25PM EST97.001.871.901.99-2.73-59.35%54221.39%
TJX240308C000980002024-03-01 3:55PM EST98.001.361.211.27-0.44-24.44%2989519.78%
TJX240308C000990002024-03-01 3:59PM EST99.000.700.650.75-0.60-46.15%22017619.31%
TJX240308C001000002024-03-01 3:57PM EST100.000.390.340.38-0.31-44.29%35666318.60%
TJX240308C001010002024-03-01 3:57PM EST101.000.210.130.21-0.16-43.24%17152219.53%
TJX240308C001020002024-03-01 3:58PM EST102.000.090.070.10-0.13-59.09%1431,60919.83%
TJX240308C001030002024-03-01 3:28PM EST103.000.040.040.09-0.04-50.00%6930723.34%
TJX240308C001040002024-03-01 3:15PM EST104.000.040.020.06-0.01-20.00%95725.00%
TJX240308C001050002024-03-01 2:17PM EST105.000.030.000.200.00-1927237.01%
TJX240308C001060002024-03-01 1:16PM EST106.000.010.000.100.00-469935.16%
TJX240308C001070002024-02-29 10:00AM EST107.000.050.000.010.00-812526.95%
TJX240308C001080002024-02-28 10:49AM EST108.000.020.000.04-0.07-77.78%312835.94%
TJX240308C001090002024-02-28 11:20AM EST109.000.080.000.750.00-26861.04%
TJX240308C001100002024-02-28 11:16AM EST110.000.010.000.010.00-316034.38%
TJX240308C001110002024-02-27 3:45PM EST111.000.130.000.010.00-707137.50%
TJX240308C001150002024-02-28 3:09PM EST115.000.010.000.060.00-7753.52%
TJX240308C001200002024-02-27 3:50PM EST120.000.040.002.130.00-611130.62%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240308P000840002024-02-27 3:51PM EST84.000.050.001.270.00-16101.66%
TJX240308P000850002024-02-26 11:09AM EST85.000.010.001.270.00-141496.09%
TJX240308P000860002024-02-20 11:54AM EST86.000.180.001.270.00--190.48%
TJX240308P000880002024-02-13 3:23PM EST88.000.370.000.140.00-151554.10%
TJX240308P000890002024-02-28 1:28PM EST89.000.010.000.160.00-87651.07%
TJX240308P000900002024-03-01 9:30AM EST90.000.010.020.10-0.05-83.33%205242.19%
TJX240308P000910002024-02-29 10:49AM EST91.000.020.000.260.00-316147.46%
TJX240308P000920002024-03-01 11:38AM EST92.000.010.000.23-0.07-87.50%98141.11%
TJX240308P000930002024-03-01 9:45AM EST93.000.080.020.12+0.05+166.67%33230.66%
TJX240308P000940002024-03-01 3:07PM EST94.000.040.030.07-0.04-50.00%277223.15%
TJX240308P000950002024-03-01 3:39PM EST95.000.120.080.13+0.02+20.00%2412022.07%
TJX240308P000960002024-03-01 3:59PM EST96.000.170.180.20-0.01-5.56%771,71319.83%
TJX240308P000970002024-03-01 1:56PM EST97.000.340.330.38+0.06+21.43%208318.99%
TJX240308P000980002024-03-01 3:09PM EST98.000.670.620.67+0.17+34.00%17826817.97%
TJX240308P000990002024-03-01 3:56PM EST99.001.051.071.16+0.03+2.94%40311417.68%
TJX240308P001000002024-03-01 3:44PM EST100.001.731.731.87+0.08+4.85%15819718.60%
TJX240308P001010002024-03-01 3:30PM EST101.002.482.532.68+0.15+6.44%1412518.90%
TJX240308P001020002024-02-29 12:59PM EST102.003.113.304.650.00-16149.37%