New Zealand markets open in 4 hours 44 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.75+0.66 (+0.62%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240614C000890002024-05-21 10:30AM EDT89.0010.0317.5518.950.00--1151.76%
TJX240614C000900002024-06-06 10:13AM EDT90.0017.0617.7018.500.00-22162.50%
TJX240614C000910002024-06-05 11:55AM EDT91.0016.4016.6517.450.00--4149.22%
TJX240614C000920002024-06-12 10:01AM EDT92.0014.7215.6516.950.00--22164.26%
TJX240614C000940002024-05-22 9:35AM EDT94.008.2013.6513.900.00-5481.25%
TJX240614C000950002024-05-22 10:19AM EDT95.009.5512.6512.900.00-143275.78%
TJX240614C000960002024-05-21 11:13AM EDT96.003.6511.6511.850.00-51050.00%
TJX240614C000970002024-06-07 12:19PM EDT97.0011.5010.7010.900.00-21371.88%
TJX240614C000980002024-06-03 12:24PM EDT98.006.889.709.850.00-45459.38%
TJX240614C000990002024-06-12 10:02AM EDT99.008.008.258.900.00-23474.02%
TJX240614C001000002024-06-13 10:34AM EDT100.007.727.407.90+0.22+2.93%129066.99%
TJX240614C001010002024-06-10 12:44PM EDT101.005.806.706.900.00-21959.96%
TJX240614C001020002024-06-12 3:42PM EDT102.005.305.705.900.00-56752.93%
TJX240614C001030002024-06-13 10:40AM EDT103.004.554.704.85+0.70+18.18%108241.21%
TJX240614C001040002024-06-10 12:57PM EDT104.003.603.703.90+0.79+28.11%111638.18%
TJX240614C001050002024-06-12 9:55AM EDT105.002.652.743.25+1.09+69.87%512547.36%
TJX240614C001060002024-06-13 11:05AM EDT106.001.911.631.94+0.33+20.89%1030124.32%
TJX240614C001070002024-06-13 12:40PM EDT107.000.980.911.00+0.16+19.51%2831217.19%
TJX240614C001080002024-06-13 12:06PM EDT108.000.260.250.29+0.01+4.00%7619312.65%
TJX240614C001090002024-06-13 12:54PM EDT109.000.080.070.12+0.01+14.29%10663016.41%
TJX240614C001100002024-06-13 12:53PM EDT110.000.060.010.09+0.04+200.00%40471322.27%
TJX240614C001110002024-06-12 9:50AM EDT111.000.030.010.750.00-804060.74%
TJX240614C001120002024-06-11 10:13AM EDT112.000.110.010.22+0.08+266.67%713044.92%
TJX240614C001130002024-06-10 9:35AM EDT113.000.050.010.750.00-11661.33%
TJX240614C001140002024-06-07 11:14AM EDT114.000.220.010.750.00-2268.75%
TJX240614C001160002024-06-10 9:36AM EDT116.000.060.010.750.00-22282.72%
TJX240614C001170002024-06-10 1:52PM EDT117.000.030.010.750.00-81089.45%
TJX240614C001250002024-06-06 12:06PM EDT125.000.030.000.740.00--100136.72%
TJX240614C001300002024-06-06 9:39AM EDT130.000.100.000.750.00--1163.67%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240614P000800002024-05-15 11:39AM EDT80.000.340.000.750.00--1248.05%
TJX240614P000840002024-05-13 2:44PM EDT84.000.180.001.260.00-80241.41%
TJX240614P000850002024-05-15 11:39AM EDT85.000.400.000.000.00-11150.00%
TJX240614P000860002024-05-22 9:41AM EDT86.000.110.000.750.00-56197.66%
TJX240614P000880002024-06-06 12:04PM EDT88.000.020.000.750.00--41181.25%
TJX240614P000890002024-05-22 9:33AM EDT89.000.080.000.750.00-11173.24%
TJX240614P000900002024-05-08 9:47AM EDT90.000.470.000.750.00-1030165.23%
TJX240614P000910002024-05-24 10:18AM EDT91.000.060.000.750.00-816157.03%
TJX240614P000920002024-05-23 11:00AM EDT92.000.100.000.750.00--16149.02%
TJX240614P000930002024-06-07 10:54AM EDT93.000.030.000.750.00-190132141.02%
TJX240614P000940002024-06-07 10:53AM EDT94.000.030.000.750.00-20086133.11%
TJX240614P000950002024-06-13 12:20PM EDT95.000.010.000.070.00-2010179.69%
TJX240614P000960002024-06-10 1:46PM EDT96.000.010.000.750.00-7103117.19%
TJX240614P000970002024-06-07 10:40AM EDT97.000.040.000.710.00-200620107.62%
TJX240614P000980002024-06-12 9:44AM EDT98.000.010.000.750.00-2190101.17%
TJX240614P000990002024-06-12 12:49PM EDT99.000.020.000.000.00-2032225.00%
TJX240614P001000002024-06-12 12:49PM EDT100.000.040.000.650.00-2027181.45%
TJX240614P001010002024-06-10 9:30AM EDT101.000.050.010.750.00-18976.95%
TJX240614P001020002024-06-13 11:56AM EDT102.000.140.010.14+0.09+180.00%413351.95%
TJX240614P001030002024-06-12 9:35AM EDT103.000.060.010.150.00-423945.61%
TJX240614P001040002024-06-13 11:58AM EDT104.000.040.010.10-0.02-33.33%6420934.38%
TJX240614P001050002024-06-13 12:37PM EDT105.000.020.020.05-0.05-71.43%3545122.85%
TJX240614P001060002024-06-13 12:31PM EDT106.000.060.030.05-0.10-62.50%2961516.21%
TJX240614P001070002024-06-13 11:59AM EDT107.000.220.100.15-0.15-40.54%6048513.38%
TJX240614P001080002024-06-13 12:11PM EDT108.000.680.480.51-0.37-35.24%6732111.67%
TJX240614P001090002024-06-13 11:19AM EDT109.001.291.241.36-0.56-30.27%235415.92%
TJX240614P001100002024-06-13 12:14PM EDT110.002.312.082.46-0.53-18.66%23429.10%
TJX240614P001110002024-06-07 2:22PM EDT111.002.792.193.450.00-4436.33%