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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230120C000275002022-06-15 3:30PM EDT27.5030.5032.9033.500.00-220.00%
TJX230120C000300002022-09-02 11:52AM EDT30.0034.6532.1032.750.00-1170.00%
TJX230120C000325002021-11-08 11:10AM EDT32.5037.6240.0045.000.00-31232.74%
TJX230120C000350002022-08-11 9:52AM EDT35.0030.0031.7032.450.00-132101.47%
TJX230120C000375002022-04-12 11:28AM EDT37.5026.8619.4020.100.00-180.00%
TJX230120C000400002022-08-24 3:58PM EDT40.0025.0521.7023.300.00-1940.00%
TJX230120C000425002022-08-15 12:18PM EDT42.5023.9022.1522.500.00-1400.00%
TJX230120C000450002022-09-30 3:26PM EDT45.0018.400.000.000.00-100.00%
TJX230120C000475002022-09-30 3:26PM EDT47.5016.140.000.000.00-100.00%
TJX230120C000500002022-09-22 10:09AM EDT50.0014.000.000.000.00-300.00%
TJX230120C000525002022-09-15 11:59AM EDT52.5014.000.000.000.00-400.00%
TJX230120C000550002022-10-03 3:37PM EDT55.0010.560.000.000.00-200.00%
TJX230120C000575002022-09-26 1:34PM EDT57.506.660.000.000.00-100.00%
TJX230120C000600002022-10-04 2:42PM EDT60.008.060.000.000.00-1300.00%
TJX230120C000625002022-10-04 3:21PM EDT62.506.650.000.000.00-400.00%
TJX230120C000650002022-10-04 12:54PM EDT65.005.050.000.000.00-600.00%
TJX230120C000675002022-10-04 3:09PM EDT67.503.950.000.000.00-5301.56%
TJX230120C000700002022-10-04 3:02PM EDT70.002.950.000.000.00-6503.13%
TJX230120C000725002022-10-04 1:42PM EDT72.502.040.000.000.00-4806.25%
TJX230120C000750002022-10-04 3:13PM EDT75.001.460.000.000.00-5406.25%
TJX230120C000775002022-10-04 2:46PM EDT77.501.000.000.000.00-6606.25%
TJX230120C000800002022-10-04 3:37PM EDT80.000.720.000.000.00-3806.25%
TJX230120C000825002022-10-04 2:38PM EDT82.500.470.000.000.00-30012.50%
TJX230120C000850002022-10-03 3:51PM EDT85.000.270.000.000.00-12012.50%
TJX230120C000900002022-10-04 9:30AM EDT90.000.690.000.000.00-14012.50%
TJX230120C000950002022-10-04 9:30AM EDT95.000.090.000.000.00-15012.50%
TJX230120C001000002022-09-22 3:06PM EDT100.000.030.000.000.00-5012.50%
TJX230120C001050002022-04-22 11:31AM EDT105.000.100.010.250.00-23946.53%
TJX230120C001100002022-08-23 12:12PM EDT110.000.050.000.070.00-212541.60%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230120P000275002022-09-20 2:58PM EDT27.500.050.000.000.00-15025.00%
TJX230120P000300002022-08-05 9:30AM EDT30.000.280.000.230.00-11269.14%
TJX230120P000325002022-10-04 11:03AM EDT32.500.130.000.000.00-50025.00%
TJX230120P000350002022-08-10 11:40AM EDT35.000.250.040.270.00-610159.47%
TJX230120P000375002022-09-29 3:09PM EDT37.500.320.000.000.00-14025.00%
TJX230120P000400002022-08-26 3:22PM EDT40.000.360.360.450.00-18157.91%
TJX230120P000425002022-09-12 2:08PM EDT42.500.340.000.000.00-1012.50%
TJX230120P000450002022-09-29 3:20PM EDT45.000.750.000.000.00-7012.50%
TJX230120P000475002022-10-03 1:46PM EDT47.500.810.000.000.00-1012.50%
TJX230120P000500002022-10-04 3:50PM EDT50.000.800.000.000.00-69012.50%
TJX230120P000525002022-10-03 1:22PM EDT52.501.480.000.000.00-2012.50%
TJX230120P000550002022-10-04 2:02PM EDT55.001.550.000.000.00-5006.25%
TJX230120P000575002022-10-04 1:28PM EDT57.502.100.000.000.00-5706.25%
TJX230120P000600002022-10-04 2:46PM EDT60.002.750.000.000.00-1303.13%
TJX230120P000625002022-10-04 10:16AM EDT62.503.700.000.000.00-201.56%
TJX230120P000650002022-10-04 3:46PM EDT65.004.500.000.000.00-5400.39%
TJX230120P000675002022-10-04 3:09PM EDT67.505.850.000.000.00-2800.00%
TJX230120P000700002022-10-04 3:50PM EDT70.007.100.000.000.00-1300.00%
TJX230120P000725002022-09-20 11:25AM EDT72.509.800.000.000.00-100.00%
TJX230120P000750002022-08-18 10:44AM EDT75.009.2011.1511.350.00-321334.38%
TJX230120P000775002022-03-21 10:55AM EDT77.5017.8013.0513.500.00-12235.38%
TJX230120P000800002022-09-12 10:01AM EDT80.0013.150.000.000.00-3000.00%
TJX230120P000850002022-09-16 2:27PM EDT85.0020.400.000.000.00-300.00%
TJX230120P000950002021-11-23 11:01AM EDT95.0026.1023.4524.000.00-360.00%
TJX230120P001000002022-03-25 3:23PM EDT100.0039.2037.0538.200.00-12680.18%
TJX230120P001050002021-12-09 4:10PM EDT105.0032.4531.1032.200.00-2140.00%
TJX230120P001100002021-12-22 4:09PM EDT110.0036.9942.0544.200.00-4140.00%