New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.42+2.52 (+4.01%)
At close: 04:04PM EDT
65.03 -0.39 (-0.60%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221021C000400002022-09-15 1:19PM EDT40.0025.550.000.000.00-100.00%
TJX221021C000425002022-09-20 1:05PM EDT42.5021.050.000.000.00-100.00%
TJX221021C000450002022-09-28 12:44PM EDT45.0016.840.000.000.00-100.00%
TJX221021C000475002022-09-08 1:49PM EDT47.5018.920.000.000.00-100.00%
TJX221021C000500002022-10-04 11:22AM EDT50.0015.170.000.000.00-100.00%
TJX221021C000525002022-09-26 3:59PM EDT52.508.450.000.000.00-100.00%
TJX221021C000550002022-09-19 11:06AM EDT55.0010.600.000.000.00-100.00%
TJX221021C000575002022-09-27 12:42PM EDT57.504.050.000.000.00-100.00%
TJX221021C000580002022-10-04 12:52PM EDT58.007.450.000.000.00-7500.00%
TJX221021C000590002022-10-03 9:42AM EDT59.004.400.000.000.00-700.00%
TJX221021C000600002022-10-04 12:52PM EDT60.005.650.000.000.00-7600.00%
TJX221021C000610002022-10-04 3:39PM EDT61.005.000.000.000.00-600.00%
TJX221021C000620002022-10-03 12:17PM EDT62.002.640.000.000.00-600.00%
TJX221021C000625002022-10-04 3:58PM EDT62.503.870.000.000.00-2000.00%
TJX221021C000630002022-10-03 12:09PM EDT63.001.970.000.000.00-2400.00%
TJX221021C000640002022-10-04 10:42AM EDT64.002.830.000.000.00-500.00%
TJX221021C000650002022-10-04 3:56PM EDT65.002.210.000.000.00-8900.00%
TJX221021C000660002022-10-04 3:56PM EDT66.001.660.000.000.00-7701.56%
TJX221021C000670002022-10-04 3:55PM EDT67.001.250.000.000.00-703.13%
TJX221021C000675002022-10-04 3:50PM EDT67.501.000.000.000.00-8803.13%
TJX221021C000680002022-10-04 3:47PM EDT68.000.820.000.000.00-6406.25%
TJX221021C000690002022-10-04 3:56PM EDT69.000.580.000.000.00-3906.25%
TJX221021C000700002022-10-04 3:57PM EDT70.000.360.000.000.00-2406.25%
TJX221021C000710002022-10-04 1:08PM EDT71.000.180.000.000.00-31012.50%
TJX221021C000725002022-10-04 2:11PM EDT72.500.090.000.000.00-4012.50%
TJX221021C000730002022-09-22 11:49AM EDT73.000.060.000.000.00--012.50%
TJX221021C000750002022-10-04 3:28PM EDT75.000.040.000.000.00-21012.50%
TJX221021C000775002022-10-04 3:28PM EDT77.500.020.000.000.00-20025.00%
TJX221021C000800002022-09-19 2:00PM EDT80.000.050.000.000.00-5025.00%
TJX221021C000850002022-05-18 2:50PM EDT85.000.380.000.320.00-52767.77%
TJX221021C000900002022-08-19 2:52PM EDT90.000.030.000.110.00-407967.19%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221021P000300002022-05-20 12:21PM EDT30.000.420.160.450.00-11205.47%
TJX221021P000350002022-08-12 9:30AM EDT35.000.050.000.110.00-147128.52%
TJX221021P000375002022-09-02 10:42AM EDT37.500.080.000.120.00-253117.19%
TJX221021P000400002022-10-04 2:32PM EDT40.000.040.000.000.00-13050.00%
TJX221021P000425002022-08-15 11:22AM EDT42.500.150.000.150.00-124496.09%
TJX221021P000450002022-09-20 2:28PM EDT45.000.070.000.000.00-2050.00%
TJX221021P000475002022-10-04 2:53PM EDT47.500.080.000.000.00-1025.00%
TJX221021P000500002022-10-04 12:01PM EDT50.000.060.000.000.00-1025.00%
TJX221021P000525002022-10-04 3:28PM EDT52.500.090.000.000.00-42025.00%
TJX221021P000530002022-09-27 9:58AM EDT53.000.360.000.000.00-5025.00%
TJX221021P000540002022-10-04 9:30AM EDT54.000.240.000.000.00-3025.00%
TJX221021P000550002022-10-04 3:28PM EDT55.000.170.000.000.00-25025.00%
TJX221021P000560002022-10-04 2:05PM EDT56.000.200.000.000.00-3012.50%
TJX221021P000570002022-10-04 12:01PM EDT57.000.250.000.000.00-1012.50%
TJX221021P000575002022-10-04 3:50PM EDT57.500.250.000.000.00-51012.50%
TJX221021P000580002022-09-30 11:55AM EDT58.000.700.000.000.00-3012.50%
TJX221021P000590002022-10-03 3:58PM EDT59.000.820.000.000.00-2012.50%
TJX221021P000600002022-10-04 3:50PM EDT60.000.460.000.000.00-129012.50%
TJX221021P000610002022-10-04 3:39PM EDT61.000.610.000.000.00-3206.25%
TJX221021P000620002022-10-04 3:55PM EDT62.000.760.000.000.00-3906.25%
TJX221021P000625002022-10-04 3:50PM EDT62.500.850.000.000.00-7306.25%
TJX221021P000630002022-10-04 3:56PM EDT63.000.990.000.000.00-4306.25%
TJX221021P000640002022-10-04 3:56PM EDT64.001.300.000.000.00-9503.13%
TJX221021P000650002022-10-04 3:56PM EDT65.001.660.000.000.00-17200.78%
TJX221021P000660002022-10-04 3:56PM EDT66.002.120.000.000.00-6900.00%
TJX221021P000675002022-10-04 2:56PM EDT67.503.000.000.000.00-500.00%
TJX221021P000700002022-10-04 3:55PM EDT70.004.830.000.000.00-900.00%
TJX221021P000725002022-09-19 9:40AM EDT72.507.940.000.000.00-100.00%
TJX221021P000750002022-09-16 2:27PM EDT75.0010.400.000.000.00-300.00%
TJX221021P000850002022-08-19 11:12AM EDT85.0018.4220.1020.600.00-1096.48%