TJX - The TJX Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230609C000730002023-05-24 12:26PM EDT73.004.875.055.550.00--153.42%
TJX230609C000760002023-06-02 2:15PM EDT76.002.352.262.46+1.07+83.59%24827.83%
TJX230609C000770002023-06-02 3:35PM EDT77.001.751.451.59+0.95+118.75%36723.49%
TJX230609C000775002023-06-02 3:50PM EDT77.501.301.151.21+0.71+120.34%27721.88%
TJX230609C000780002023-06-02 3:17PM EDT78.001.020.820.89+0.63+161.54%5213520.90%
TJX230609C000790002023-06-02 3:50PM EDT79.000.460.360.42+0.24+109.09%897119.58%
TJX230609C000800002023-06-02 3:54PM EDT80.000.160.120.18+0.06+60.00%3013119.53%
TJX230609C000810002023-06-01 3:12PM EDT81.000.040.040.070.00-27219.92%
TJX230609C000820002023-05-25 9:58AM EDT82.000.110.000.110.00-11627.54%
TJX230609C000830002023-05-31 3:40PM EDT83.000.030.000.100.00-11531.84%
TJX230609C000840002023-05-24 3:20PM EDT84.000.040.000.090.00-221735.74%
TJX230609C000850002023-05-22 11:33AM EDT85.000.080.000.100.00-1541.21%
TJX230609C000860002023-05-17 11:07AM EDT86.000.110.000.100.00--2845.70%
TJX230609C000870002023-05-17 9:39AM EDT87.000.050.000.100.00--3049.81%
TJX230609C000950002023-06-01 3:37PM EDT95.000.020.000.100.00-1172.27%
TJX230609C001000002023-05-12 2:18PM EDT100.000.100.000.100.00--187.89%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230609P000550002023-05-22 3:49PM EDT55.000.020.000.040.00-100132110.94%
TJX230609P000600002023-05-01 9:30AM EDT60.000.080.000.100.00--196.48%
TJX230609P000650002023-05-24 3:55PM EDT65.000.070.000.100.00-31070.31%
TJX230609P000690002023-05-25 2:44PM EDT69.000.090.000.100.00--150.39%
TJX230609P000700002023-05-25 3:59PM EDT70.000.180.000.110.00-101052.73%
TJX230609P000710002023-06-02 3:25PM EDT71.000.030.000.05-0.14-82.35%101640.43%
TJX230609P000720002023-06-01 11:58AM EDT72.000.090.000.110.00-264541.60%
TJX230609P000730002023-06-02 11:02AM EDT73.000.060.010.07-0.08-57.14%12832.62%
TJX230609P000740002023-05-31 3:55PM EDT74.000.110.050.09-0.16-59.26%110728.91%
TJX230609P000750002023-06-02 2:06PM EDT75.000.110.080.13-0.26-70.27%1816325.59%
TJX230609P000760002023-06-02 3:25PM EDT76.000.160.150.22-0.39-70.91%317523.15%
TJX230609P000770002023-06-02 3:46PM EDT77.000.280.330.40-0.62-68.89%5212821.19%
TJX230609P000775002023-06-02 3:43PM EDT77.500.400.470.52-0.92-69.70%131819.78%
TJX230609P000780002023-06-02 3:50PM EDT78.000.490.650.72-1.26-72.00%14211319.39%
TJX230609P000790002023-06-02 3:34PM EDT79.001.051.141.25-1.45-58.00%396517.87%
TJX230609P000800002023-05-23 10:19AM EDT80.002.391.932.130.00-2421.78%
TJX230609P000810002023-05-26 9:36AM EDT81.004.702.803.050.00-2024.81%
TJX230609P000820002023-05-24 3:50PM EDT82.005.103.804.150.00-3235.25%
TJX230609P000830002023-06-02 2:18PM EDT83.004.944.805.05-0.11-2.18%10035.74%
TJX230609P000840002023-06-02 2:20PM EDT84.006.015.806.00+0.12+2.04%101037.50%