New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.47+1.06 (+1.65%)
At close: 04:04PM EDT
65.69 +0.22 (+0.34%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220819C000450002022-06-22 2:21PM EDT45.0012.9518.5518.950.00--10.00%
TJX220819C000500002022-07-18 11:06AM EDT50.0011.5015.3015.700.00-2093.75%
TJX220819C000525002022-07-29 10:30AM EDT52.508.1512.8013.250.00-9085.94%
TJX220819C000530002022-07-18 2:43PM EDT53.008.8012.1012.800.00--0118.16%
TJX220819C000550002022-08-08 2:13PM EDT55.008.7510.4010.800.00-1482.23%
TJX220819C000560002022-08-02 3:35PM EDT56.006.209.509.850.00-4283.20%
TJX220819C000570002022-08-09 1:21PM EDT57.005.808.508.850.00-5875.78%
TJX220819C000575002022-08-01 11:03AM EDT57.505.708.058.350.00-361574.02%
TJX220819C000580002022-08-12 2:21PM EDT58.007.217.557.90+1.11+18.20%12072.27%
TJX220819C000590002022-08-12 3:28PM EDT59.006.456.557.00+2.30+55.42%21067.77%
TJX220819C000600002022-08-12 3:43PM EDT60.005.725.706.05+1.87+48.57%51,31565.43%
TJX220819C000610002022-08-12 1:03PM EDT61.004.504.855.20+0.24+5.63%835263.87%
TJX220819C000620002022-08-12 3:59PM EDT62.004.204.054.30+1.00+31.25%541160.55%
TJX220819C000625002022-08-12 3:24PM EDT62.503.653.703.90+0.68+22.90%21,66360.16%
TJX220819C000630002022-08-11 12:50PM EDT63.002.673.353.550.00-2829560.11%
TJX220819C000640002022-08-12 3:59PM EDT64.002.752.612.79+0.62+29.11%301,99256.59%
TJX220819C000650002022-08-12 3:51PM EDT65.002.051.972.18+0.37+22.02%1884,94454.88%
TJX220819C000660002022-08-12 3:52PM EDT66.001.571.521.69+0.39+33.05%20353755.27%
TJX220819C000670002022-08-12 3:59PM EDT67.001.221.141.22+0.35+40.23%2926554.49%
TJX220819C000675002022-08-12 3:53PM EDT67.501.000.941.07+0.30+42.86%2847954.30%
TJX220819C000680002022-08-12 3:59PM EDT68.000.870.790.87+0.19+27.94%5346553.42%
TJX220819C000690002022-08-12 3:20PM EDT69.000.500.530.61+0.09+21.95%2538352.78%
TJX220819C000700002022-08-12 3:54PM EDT70.000.380.330.43+0.08+26.67%863,28052.34%
TJX220819C000710002022-08-12 12:54PM EDT71.000.180.210.29-0.01-5.26%52552.15%
TJX220819C000725002022-08-12 3:59PM EDT72.500.130.120.19+0.02+18.18%1037854.49%
TJX220819C000750002022-08-12 12:54PM EDT75.000.080.000.150.00-51358.79%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220819P000300002022-07-05 1:33PM EDT30.000.100.000.110.00--1265.63%
TJX220819P000375002022-07-01 12:21PM EDT37.500.140.000.110.00-33194.53%
TJX220819P000400002022-08-12 11:34AM EDT40.000.010.000.02-0.04-80.00%231,723143.75%
TJX220819P000425002022-08-11 10:54AM EDT42.500.020.000.080.00-132148.44%
TJX220819P000450002022-08-08 3:40PM EDT45.000.020.000.080.00-1609130.47%
TJX220819P000475002022-08-01 9:30AM EDT47.500.170.000.140.00-156123.44%
TJX220819P000500002022-08-11 1:46PM EDT50.000.050.000.100.00-851,654100.78%
TJX220819P000510002022-08-11 11:36AM EDT51.000.050.000.100.00-101194.53%
TJX220819P000520002022-08-12 3:26PM EDT52.000.050.050.10-0.38-88.37%4393.75%
TJX220819P000525002022-08-12 3:08PM EDT52.500.050.000.09-0.29-85.29%2543483.59%
TJX220819P000530002022-08-12 3:50PM EDT53.000.100.070.10-0.01-9.09%2511489.06%
TJX220819P000540002022-08-11 9:55AM EDT54.000.120.080.15-0.01-7.69%13387.11%
TJX220819P000550002022-08-12 3:08PM EDT55.000.130.060.18-0.05-27.78%213,70480.86%
TJX220819P000560002022-08-12 2:24PM EDT56.000.160.080.19-0.03-15.79%242075.78%
TJX220819P000570002022-08-10 11:37AM EDT57.000.310.140.210.00-82386273.05%
TJX220819P000575002022-08-12 3:58PM EDT57.500.200.150.25-0.12-37.50%421,07271.58%
TJX220819P000580002022-08-12 2:23PM EDT58.000.270.160.28-0.10-27.03%659169.53%
TJX220819P000590002022-08-12 3:15PM EDT59.000.300.230.35-0.08-21.05%2466766.80%
TJX220819P000600002022-08-12 3:39PM EDT60.000.410.340.41-0.17-29.31%1031,18163.77%
TJX220819P000610002022-08-12 3:15PM EDT61.000.560.420.58-0.28-33.33%14263261.33%
TJX220819P000620002022-08-12 3:43PM EDT62.000.730.630.76-0.36-33.03%416060.16%
TJX220819P000625002022-08-12 3:57PM EDT62.500.800.750.86-0.40-33.33%101,00259.28%
TJX220819P000630002022-08-12 2:54PM EDT63.001.030.871.00-0.37-26.43%10795058.55%
TJX220819P000640002022-08-12 12:56PM EDT64.001.521.111.30-0.27-15.08%1423555.81%
TJX220819P000650002022-08-12 3:49PM EDT65.001.681.531.70-0.62-26.96%151,34955.18%
TJX220819P000670002022-08-12 3:44PM EDT67.002.772.552.78-1.28-31.60%4253.08%
TJX220819P000680002022-07-21 3:37PM EDT68.005.453.203.450.00-1352.20%
TJX220819P000700002022-08-11 12:29PM EDT70.006.084.755.100.00-7453.03%
TJX220819P000725002022-07-25 10:43AM EDT72.509.756.957.400.00--253.71%