New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.58+1.42 (+1.42%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240524C000850002024-04-19 12:53PM EDT85.008.5513.3016.850.00-10217.97%
TJX240524C000860002024-04-19 2:24PM EDT86.007.750.000.000.00-200.00%
TJX240524C000880002024-04-10 9:32AM EDT88.009.509.1013.450.00--60.00%
TJX240524C000890002024-04-22 10:53AM EDT89.005.850.000.000.00--00.00%
TJX240524C000900002024-05-24 9:43AM EDT90.0011.5711.6512.75+1.10+10.51%14200.59%
TJX240524C000910002024-05-22 12:53PM EDT91.0012.9110.6511.350.00-10106167.19%
TJX240524C000920002024-05-22 11:01AM EDT92.0012.209.7510.650.00-1311174.12%
TJX240524C000930002024-05-22 10:53AM EDT93.0011.958.3010.400.00-514173.05%
TJX240524C000940002024-05-23 11:18AM EDT94.006.407.158.000.00-117129.88%
TJX240524C000950002024-05-23 3:56PM EDT95.005.596.057.00+0.24+4.49%3454117.19%
TJX240524C000960002024-05-22 12:42PM EDT96.004.614.556.00-3.45-42.80%393104.30%
TJX240524C000970002024-05-23 3:08PM EDT97.003.684.654.900.00-1121,35871.48%
TJX240524C000980002024-05-24 9:39AM EDT98.004.003.803.85+1.54+62.60%1994764.26%
TJX240524C000990002024-05-24 9:32AM EDT99.002.772.743.00+1.42+105.19%623,64654.79%
TJX240524C001000002024-05-24 9:52AM EDT100.001.701.752.30+1.02+150.00%381,09250.00%
TJX240524C001010002024-05-24 10:10AM EDT101.000.780.840.98+0.55+239.13%9411,23830.66%
TJX240524C001020002024-05-24 10:19AM EDT102.000.300.250.31+0.24+400.00%942,58923.15%
TJX240524C001030002024-05-24 10:08AM EDT103.000.050.020.07+0.01+25.00%66794722.46%
TJX240524C001040002024-05-24 10:05AM EDT104.000.010.010.030.00-64,77327.34%
TJX240524C001050002024-05-24 10:03AM EDT105.000.020.010.02+0.01+100.00%251,34033.59%
TJX240524C001060002024-05-23 3:59PM EDT106.000.050.000.060.00-44876550.00%
TJX240524C001070002024-05-23 2:00PM EDT107.000.010.000.010.00-2733343.75%
TJX240524C001080002024-05-24 9:52AM EDT108.000.020.000.06-0.03-60.00%1080059.38%
TJX240524C001090002024-05-23 9:44AM EDT109.000.030.000.000.00-106625.00%
TJX240524C001100002024-05-22 3:54PM EDT110.000.010.000.010.00-10416059.38%
TJX240524C001120002024-05-21 12:28PM EDT112.000.030.001.720.00-115186.04%
TJX240524C001130002024-05-22 9:50AM EDT113.000.090.001.810.00-830200.20%
TJX240524C001150002024-05-22 12:27PM EDT115.000.010.000.010.00-17116687.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240524P000700002024-05-21 2:51PM EDT70.000.010.000.010.00-27237.50%
TJX240524P000710002024-05-21 2:55PM EDT71.000.010.000.000.00-224750.00%
TJX240524P000750002024-05-23 1:40PM EDT75.000.010.000.020.00-7196212.50%
TJX240524P000790002024-05-21 9:35AM EDT79.000.170.001.760.00-836380.86%
TJX240524P000800002024-05-21 3:57PM EDT80.000.030.000.030.00-5294179.69%
TJX240524P000810002024-05-22 11:04AM EDT81.000.010.001.760.00-828351.95%
TJX240524P000820002024-05-22 12:50PM EDT82.000.010.000.030.00-10177162.50%
TJX240524P000830002024-05-22 3:33PM EDT83.000.010.000.020.00-354146.88%
TJX240524P000840002024-05-20 3:11PM EDT84.000.040.000.020.00-1630140.63%
TJX240524P000850002024-05-23 10:26AM EDT85.000.010.000.010.00-13439125.00%
TJX240524P000860002024-05-22 10:46AM EDT86.000.010.000.010.00-423436115.63%
TJX240524P000870002024-05-24 9:55AM EDT87.000.010.000.010.00-1351,214106.25%
TJX240524P000880002024-05-23 3:36PM EDT88.000.020.000.020.00-37406109.38%
TJX240524P000890002024-05-23 3:45PM EDT89.000.020.000.020.00-13363100.00%
TJX240524P000900002024-05-24 9:42AM EDT90.000.010.000.010.00-1112,56987.50%
TJX240524P000910002024-05-23 12:48PM EDT91.000.010.000.020.00-384,50985.94%
TJX240524P000920002024-05-24 9:59AM EDT92.000.010.010.10-0.03-75.00%1691599.22%
TJX240524P000930002024-05-24 9:33AM EDT93.000.030.010.06-0.07-70.00%5155283.59%
TJX240524P000940002024-05-24 10:14AM EDT94.000.010.000.020.00-1261562.50%
TJX240524P000950002024-05-24 9:55AM EDT95.000.010.010.06-0.02-66.67%1888166.41%
TJX240524P000960002024-05-23 1:57PM EDT96.000.270.010.14+0.24+800.00%653266.41%
TJX240524P000970002024-05-24 9:35AM EDT97.000.010.010.04-0.05-83.33%201,47050.00%
TJX240524P000980002024-05-24 10:09AM EDT98.000.020.010.02-0.08-80.00%371,60035.94%
TJX240524P000990002024-05-24 9:43AM EDT99.000.060.010.04-0.09-60.00%82,53031.25%
TJX240524P001000002024-05-24 9:49AM EDT100.000.060.020.05-0.34-85.00%1562,66422.46%
TJX240524P001010002024-05-24 10:12AM EDT101.000.090.070.09-0.86-90.53%5501,73013.87%
TJX240524P001020002024-05-24 10:12AM EDT102.000.410.340.42-0.96-70.07%524553.13%
TJX240524P001030002024-05-23 2:48PM EDT103.002.250.891.210.00-1045110.00%