New Zealand markets close in 6 hours 42 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.31+0.74 (+0.94%)
At close: 03:59PM EST
80.31 -0.01 (-0.01%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230421C000400002022-12-21 2:06PM EST40.0039.2239.3539.950.00-110.00%
TJX230421C000425002023-01-24 3:57PM EST42.5038.9238.0538.550.00--087.40%
TJX230421C000450002023-01-24 3:57PM EST45.0036.4735.7036.200.00-1185.40%
TJX230421C000475002022-09-30 1:41PM EST47.5017.3925.8026.450.00-220.00%
TJX230421C000500002023-02-07 1:21PM EST50.0029.2530.7031.250.00-776172.85%
TJX230421C000525002022-12-14 9:32AM EST52.5027.650.000.000.00-130.00%
TJX230421C000550002023-01-10 2:44PM EST55.0027.8025.8026.350.00-11062.84%
TJX230421C000575002022-12-27 12:21PM EST57.5023.1525.2025.550.00-8616983.72%
TJX230421C000600002023-02-07 1:23PM EST60.0019.4521.0521.400.00-452253.86%
TJX230421C000625002023-01-27 2:13PM EST62.5020.3518.7019.000.00-154750.02%
TJX230421C000650002023-02-03 11:02AM EST65.0016.1616.3016.600.00-223047.56%
TJX230421C000675002023-02-01 3:03PM EST67.5015.4013.9514.300.00-236543.92%
TJX230421C000700002023-02-07 1:54PM EST70.009.9811.8012.050.00-499440.38%
TJX230421C000725002023-02-02 2:56PM EST72.509.409.609.900.00-564137.23%
TJX230421C000750002023-02-07 10:33AM EST75.006.087.707.900.00-2683634.57%
TJX230421C000775002023-02-08 12:17PM EST77.506.105.906.10+0.95+18.45%706,39732.40%
TJX230421C000800002023-02-08 2:09PM EST80.004.354.404.50+0.60+16.00%1274,05530.38%
TJX230421C000825002023-02-08 1:16PM EST82.503.403.053.25+0.91+36.55%23,13529.32%
TJX230421C000850002023-02-08 3:58PM EST85.002.092.062.18+0.54+34.84%4101,66327.86%
TJX230421C000875002023-02-08 1:19PM EST87.501.501.301.42+0.45+42.86%32,61727.00%
TJX230421C000900002023-02-08 1:44PM EST90.000.860.780.89+0.32+59.26%202,45126.37%
TJX230421C000950002023-02-07 1:28PM EST95.000.200.240.340.00-4563926.05%
TJX230421C001000002023-02-08 12:47PM EST100.000.140.060.14+0.02+16.67%61,07526.76%
TJX230421C001050002023-01-12 1:42PM EST105.000.120.000.120.00-625130.66%
TJX230421C001100002022-12-28 1:57PM EST110.000.060.000.100.00-2002833.99%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230421P000325002022-10-07 12:57PM EST32.500.320.040.250.00-154496.88%
TJX230421P000375002022-11-21 9:53AM EST37.500.130.000.120.00-21673.05%
TJX230421P000400002022-11-21 9:52AM EST40.000.180.000.140.00-23068.75%
TJX230421P000425002022-12-20 3:36PM EST42.500.070.000.100.00-161660.55%
TJX230421P000450002022-12-15 1:48PM EST45.000.130.000.110.00-410456.25%
TJX230421P000475002023-01-23 3:36PM EST47.500.070.030.100.00-4015152.73%
TJX230421P000500002023-01-25 2:37PM EST50.000.040.000.100.00-1010451.07%
TJX230421P000525002023-01-12 1:37PM EST52.500.150.030.100.00-29046.39%
TJX230421P000550002023-02-07 2:23PM EST55.000.160.030.230.00-277648.34%
TJX230421P000575002023-02-07 2:23PM EST57.500.220.080.280.00-265445.22%
TJX230421P000600002023-02-07 1:24PM EST60.000.180.140.350.00-21,78542.33%
TJX230421P000625002023-01-20 10:18AM EST62.500.420.180.320.00-137136.72%
TJX230421P000650002023-02-08 10:17AM EST65.000.430.340.43+0.02+4.88%31,30134.42%
TJX230421P000675002023-02-08 10:21AM EST67.500.610.520.60+0.04+7.02%170232.42%
TJX230421P000700002023-02-08 11:44AM EST70.000.830.770.87-0.26-23.85%894330.88%
TJX230421P000725002023-02-08 1:45PM EST72.501.161.111.25-0.23-16.55%93,02229.40%
TJX230421P000750002023-02-08 11:01AM EST75.001.751.601.76-0.50-22.22%1570527.78%
TJX230421P000775002023-02-08 10:21AM EST77.502.552.312.46-0.13-4.85%16,79326.28%
TJX230421P000800002023-02-08 3:23PM EST80.003.453.253.40-0.50-12.66%101,72624.87%
TJX230421P000825002023-02-08 11:04AM EST82.504.554.504.60-0.55-10.78%1969723.38%
TJX230421P000850002023-02-02 11:01AM EST85.005.145.956.100.00-5115421.91%
TJX230421P000875002023-01-27 12:00PM EST87.506.507.708.000.00-26721.41%
TJX230421P000900002023-02-07 1:06PM EST90.0011.359.7010.050.00-33719.92%
TJX230421P000950002023-01-19 10:26AM EST95.0015.1414.3514.800.00-12820.70%