New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.30+0.36 (+0.32%)
At close: 04:00PM EDT
113.79 -0.51 (-0.45%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117C000325002024-03-22 3:58PM EDT32.5066.9058.5063.000.00-220.00%
TJX250117C000400002023-08-28 12:49PM EDT40.0051.7549.3550.100.00-640.00%
TJX250117C000425002023-12-21 11:25AM EDT42.5049.5051.5056.500.00-450.00%
TJX250117C000475002024-01-26 4:54PM EDT47.5049.5551.0055.850.00-32370.00%
TJX250117C000500002024-04-24 1:58PM EDT50.0045.2151.1555.050.00-8130.00%
TJX250117C000525002023-05-15 11:42AM EDT52.5029.9530.5531.250.00-220.00%
TJX250117C000550002024-01-03 12:36PM EDT55.0039.3342.0045.650.00-180.00%
TJX250117C000575002024-01-11 10:35AM EDT57.5038.7541.9545.400.00-1140.00%
TJX250117C000600002024-05-31 12:45PM EDT60.0044.5549.3553.700.00-16140.00%
TJX250117C000625002024-05-17 2:01PM EDT62.5039.0045.3049.350.00-54240.00%
TJX250117C000650002024-04-16 2:52PM EDT65.0030.7035.8038.450.00-13270.00%
TJX250117C000675002023-12-28 10:56AM EDT67.5028.9731.4033.050.00-130.00%
TJX250117C000700002024-07-01 3:39PM EDT70.0042.0744.4547.750.00-117855.05%
TJX250117C000725002024-01-09 1:33PM EDT72.5024.7528.8029.750.00-12150.00%
TJX250117C000750002024-06-24 1:55PM EDT75.0041.0039.0543.00+3.30+8.75%123061.77%
TJX250117C000775002024-05-16 11:28AM EDT77.5024.8531.2035.100.00-11290.00%
TJX250117C000800002024-06-21 2:46PM EDT80.0032.8134.3038.250.00-1342456.26%
TJX250117C000825002024-06-14 2:02PM EDT82.5028.4532.1035.800.00-126053.16%
TJX250117C000850002024-06-24 1:57PM EDT85.0028.5029.9033.450.00-12,64450.61%
TJX250117C000875002024-07-12 10:28AM EDT87.5029.1027.0531.05+2.80+10.65%4828547.82%
TJX250117C000900002024-07-12 3:47PM EDT90.0027.3325.7527.35+1.73+6.76%71,47638.82%
TJX250117C000925002024-07-01 10:30AM EDT92.5020.5023.3525.100.00-174437.06%
TJX250117C000950002024-07-12 3:47PM EDT95.0022.7221.2522.50+1.62+7.68%73,52133.64%
TJX250117C000975002024-07-05 12:01PM EDT97.5016.9619.3020.650.00-185833.47%
TJX250117C001000002024-07-11 9:41AM EDT100.0016.9517.3518.000.00-25,06829.82%
TJX250117C001050002024-07-09 3:02PM EDT105.0014.3012.9513.95+1.80+14.40%13,71127.13%
TJX250117C001100002024-07-12 3:07PM EDT110.0010.769.3010.80+0.71+7.06%13,84626.44%
TJX250117C001150002024-07-12 3:50PM EDT115.006.506.307.25-0.35-5.11%213,08023.16%
TJX250117C001200002024-07-12 3:47PM EDT120.004.904.554.80+0.30+6.52%15386621.78%
TJX250117C001250002024-07-12 1:41PM EDT125.003.202.593.15+0.76+31.15%17959121.29%
TJX250117C001300002024-07-12 3:27PM EDT130.001.891.462.02+0.58+44.27%549621.07%
TJX250117C001350002024-07-12 3:38PM EDT135.001.050.711.07+0.14+15.38%3419219.92%
TJX250117C001400002024-02-28 2:30PM EDT140.000.470.210.380.00-2717.74%
TJX250117C001450002024-07-12 3:39PM EDT145.000.350.230.40+0.08+29.63%11220.26%
TJX250117C001500002024-06-24 10:19AM EDT150.000.300.070.590.00--124.37%
TJX250117C001550002024-06-13 3:09PM EDT155.000.190.000.880.00-1129.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117P000325002024-05-13 3:21PM EDT32.500.050.020.130.00-1211471.88%
TJX250117P000350002024-04-19 11:27AM EDT35.000.060.010.400.00-607977.54%
TJX250117P000375002023-11-22 3:40PM EDT37.500.230.110.400.00-52175.68%
TJX250117P000400002024-03-05 1:20PM EDT40.000.180.030.190.00-26063.57%
TJX250117P000425002024-02-28 10:33AM EDT42.500.150.030.950.00-103475.49%
TJX250117P000450002024-04-24 1:52PM EDT45.000.100.001.320.00-1013875.54%
TJX250117P000475002024-07-09 1:44PM EDT47.500.070.000.140.00-15650.78%
TJX250117P000500002024-06-21 3:22PM EDT50.000.060.001.250.00-36667.09%
TJX250117P000525002024-06-17 11:53AM EDT52.500.100.001.400.00-22264.99%
TJX250117P000550002024-06-17 9:37AM EDT55.000.090.001.200.00-36059.72%
TJX250117P000575002024-05-29 12:04PM EDT57.500.210.010.400.00-145852.39%
TJX250117P000600002024-07-09 1:11PM EDT60.000.100.001.200.00-101,33353.42%
TJX250117P000625002024-05-03 1:34PM EDT62.500.380.010.720.00-24640852.39%
TJX250117P000650002024-06-06 1:47PM EDT65.000.150.001.580.00-12,77150.46%
TJX250117P000675002024-06-17 3:23PM EDT67.500.150.040.750.00-3275347.07%
TJX250117P000700002024-06-24 11:15AM EDT70.000.110.040.750.00-12,15744.31%
TJX250117P000725002024-07-05 3:55PM EDT72.500.190.050.540.00-23,03938.82%
TJX250117P000750002024-07-01 1:55PM EDT75.000.430.150.370.00-81,71433.74%
TJX250117P000775002024-07-09 11:19AM EDT77.500.300.090.440.00-74,13932.59%
TJX250117P000800002024-07-09 11:18AM EDT80.000.410.110.380.00-82,09029.47%
TJX250117P000825002024-07-05 3:55PM EDT82.500.410.140.530.00-21,43429.30%
TJX250117P000850002024-07-02 9:35AM EDT85.000.500.260.660.00-15,98628.49%
TJX250117P000875002024-06-28 2:10PM EDT87.500.680.300.920.00-21,21128.54%
TJX250117P000900002024-07-11 1:26PM EDT90.000.670.560.710.00-23,49924.49%
TJX250117P000925002024-07-12 2:21PM EDT92.500.690.710.81-0.38-35.51%71,81423.07%
TJX250117P000950002024-07-12 1:20PM EDT95.000.900.900.99-0.12-11.76%402,05022.10%
TJX250117P000975002024-07-12 1:13PM EDT97.501.121.141.23-0.30-21.13%5501,85221.23%
TJX250117P001000002024-07-12 12:12PM EDT100.001.461.171.54-0.19-11.52%21,76720.44%
TJX250117P001050002024-07-12 12:53PM EDT105.002.242.082.61-0.24-9.68%3278419.72%
TJX250117P001100002024-07-12 3:10PM EDT110.003.603.554.35-0.28-7.22%3160619.54%
TJX250117P001150002024-07-12 10:19AM EDT115.005.505.505.75-1.05-16.03%14015316.45%
TJX250117P001200002024-07-12 3:09PM EDT120.007.697.158.45-1.66-17.75%1072215.24%
TJX250117P001250002024-06-06 9:32AM EDT125.0017.9712.4515.200.00--225.87%