New Zealand Markets open in 7 hrs 1 min

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.58+1.10 (+1.48%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119C000300002022-07-08 3:18PM EDT30.0030.0033.7534.300.00--30.00%
TJX240119C000325002022-07-26 9:48AM EDT32.5029.4032.7033.400.00-1170.00%
TJX240119C000350002021-12-28 2:57PM EDT35.0040.5038.1542.900.00-1275.81%
TJX240119C000400002022-08-11 10:10AM EDT40.0027.0026.4027.00+3.15+13.21%4980.00%
TJX240119C000425002021-11-22 3:05PM EDT42.5029.1831.3534.300.00-8249.37%
TJX240119C000450002022-08-01 10:57AM EDT45.0020.7522.5523.000.00-81240.00%
TJX240119C000475002022-08-09 12:11PM EDT47.5018.9020.5521.000.00-3200.00%
TJX240119C000500002022-08-05 10:25AM EDT50.0017.7218.7519.200.00-12900.00%
TJX240119C000550002022-08-02 12:25PM EDT55.0013.3015.4015.800.00-2480.00%
TJX240119C000575002022-08-10 9:43AM EDT57.5013.8114.0514.25+0.56+4.23%21780.00%
TJX240119C000600002022-08-10 9:49AM EDT60.0012.1512.5512.80+0.60+5.19%19520.00%
TJX240119C000625002022-07-13 11:50AM EDT62.508.1511.2511.550.00-5600.00%
TJX240119C000650002022-08-11 11:03AM EDT65.0010.359.8510.30+1.25+13.74%53300.00%
TJX240119C000675002022-08-05 10:25AM EDT67.508.128.809.100.00-24414.35%
TJX240119C000700002022-08-11 12:11PM EDT70.007.857.658.10+1.88+31.49%24618.07%
TJX240119C000725002022-08-10 10:16AM EDT72.506.406.657.15+0.54+9.22%15020.24%
TJX240119C000750002022-08-10 11:01AM EDT75.005.756.006.35+0.40+7.48%15622.03%
TJX240119C000775002022-07-29 3:36PM EDT77.503.795.155.500.00--322.97%
TJX240119C000800002022-07-19 10:41AM EDT80.003.764.554.800.00-315323.90%
TJX240119C000825002022-08-02 12:31PM EDT82.503.103.804.200.00-1324.76%
TJX240119C000850002022-08-10 10:15AM EDT85.003.253.253.65+1.15+54.76%21025.40%
TJX240119C000900002022-07-18 12:11PM EDT90.002.102.442.750.00-21226.47%
TJX240119C000950002021-12-30 10:30AM EDT95.004.343.257.000.00-5747.81%
TJX240119C001000002022-07-22 9:31AM EDT100.001.401.311.600.00-51528.31%
TJX240119C001050002022-07-22 9:31AM EDT105.001.050.981.200.00-2728.86%
TJX240119C001100002022-07-19 12:25PM EDT110.000.650.680.920.00-41929.51%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119P000325002022-07-06 3:23PM EDT32.501.290.831.020.00--3463.67%
TJX240119P000350002022-07-19 12:31PM EDT35.001.290.991.130.00--460.79%
TJX240119P000375002021-12-22 3:50PM EDT37.501.371.022.070.00--3062.11%
TJX240119P000400002022-08-10 11:45AM EDT40.001.651.451.69+1.65-32.38%11357.63%
TJX240119P000425002022-07-12 9:56AM EDT42.502.831.932.260.00--858.12%
TJX240119P000450002022-08-10 2:08PM EDT45.002.522.212.60-0.33-11.58%12356.15%
TJX240119P000475002022-07-14 9:58AM EDT47.504.172.743.000.00-5855.14%
TJX240119P000500002022-07-01 10:34AM EDT50.006.203.653.850.00--12656.47%
TJX240119P000525002022-08-10 3:08PM EDT52.504.404.054.25-0.26-5.58%-36254.27%
TJX240119P000550002022-08-10 12:22PM EDT55.005.094.755.00-0.25-4.68%13053.72%
TJX240119P000575002022-07-13 1:45PM EDT57.507.605.555.850.00--453.33%
TJX240119P000600002022-07-20 9:32AM EDT60.007.576.556.850.00-54553.42%
TJX240119P000625002022-07-21 10:11AM EDT62.508.607.607.900.00-2253.35%
TJX240119P000650002022-08-11 10:30AM EDT65.008.608.859.15-1.70-16.50%11253.79%
TJX240119P000675002022-08-09 11:43AM EDT67.5011.159.9010.350.00-202053.37%
TJX240119P000700002022-08-03 1:07PM EDT70.0012.5011.3011.750.00-21153.76%
TJX240119P000800002021-11-10 7:54AM EDT80.0021.7013.3517.600.00-2254.40%
TJX240119P001100002021-12-22 4:09PM EDT110.0038.3235.1539.250.00--450.31%