New Zealand markets open in 15 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.35+0.78 (+0.99%)
As of 03:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230721C000550002022-12-02 1:19PM EST55.0027.0526.1526.550.00-2747.46%
TJX230721C000600002022-12-15 11:00AM EST60.0020.8523.1023.600.00-21454.32%
TJX230721C000650002023-02-07 1:40PM EST65.0015.8017.2517.650.00-13013639.59%
TJX230721C000700002023-02-06 11:53AM EST70.0013.8013.1013.500.00-54835.78%
TJX230721C000725002023-01-18 9:33AM EST72.5012.9911.2511.500.00-11233.72%
TJX230721C000750002023-02-06 9:45AM EST75.0010.229.459.700.00-44832.26%
TJX230721C000775002023-02-07 11:13AM EST77.506.637.808.000.00-213930.73%
TJX230721C000800002023-02-08 9:48AM EST80.005.556.306.50+0.10+1.83%555029.53%
TJX230721C000825002023-02-07 2:15PM EST82.504.455.005.150.00-6124828.35%
TJX230721C000850002023-02-08 3:04PM EST85.004.003.904.05+0.80+25.00%126127.61%
TJX230721C000875002023-02-07 12:09PM EST87.502.412.953.100.00-2524926.83%
TJX230721C000900002023-02-08 10:13AM EST90.002.132.222.43+0.36+20.34%134226.73%
TJX230721C000950002023-02-08 10:13AM EST95.001.151.141.28+0.22+23.66%147125.43%
TJX230721C001000002023-02-07 12:16PM EST100.000.470.620.690.00-1045925.15%
TJX230721C001050002023-01-17 9:32AM EST105.000.700.310.380.00-616225.29%
TJX230721C001100002023-01-12 9:43AM EST110.000.430.080.250.00-51526.37%
TJX230721C001150002023-01-18 1:12PM EST115.000.140.020.170.00-2006627.39%
TJX230721C001200002023-01-12 1:25PM EST120.000.170.000.130.00-2028.81%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230721P000400002023-01-12 1:26PM EST40.000.180.000.170.00-2152.25%
TJX230721P000425002023-02-07 2:26PM EST42.500.170.090.220.00-2150.24%
TJX230721P000450002023-02-07 2:25PM EST45.000.210.050.270.00-2047.95%
TJX230721P000475002023-02-07 2:25PM EST47.500.240.090.320.00-2045.41%
TJX230721P000500002023-02-07 2:25PM EST50.000.310.170.390.00-2743.26%
TJX230721P000550002023-02-07 9:30AM EST55.000.450.290.560.00-52738.89%
TJX230721P000600002023-02-07 12:16PM EST60.000.800.610.760.00-731334.18%
TJX230721P000650002023-02-02 12:20PM EST65.001.051.101.230.00-1043431.28%
TJX230721P000700002023-02-07 10:50AM EST70.002.251.891.990.00-120828.65%
TJX230721P000725002023-02-07 1:25PM EST72.502.812.342.530.00-6336927.48%
TJX230721P000750002023-02-08 12:02PM EST75.003.053.103.20-0.38-11.08%252126.36%
TJX230721P000775002023-02-07 3:03PM EST77.504.303.904.050.00-1023,76625.42%
TJX230721P000800002023-02-08 11:25AM EST80.004.904.905.05-0.80-14.04%222524.40%
TJX230721P000825002023-02-07 3:11PM EST82.506.656.056.250.00-4612523.47%
TJX230721P000850002023-02-01 12:57PM EST85.006.907.407.650.00-213922.58%
TJX230721P000875002023-02-07 9:47AM EST87.5010.209.009.250.00-3121.70%
TJX230721P000900002023-02-07 11:25AM EST90.0012.5110.7511.150.00-71921.49%
TJX230721P000950002023-02-07 11:23AM EST95.0016.8714.8515.250.00-71120.11%
TJX230721P001000002023-01-23 9:47AM EST100.0020.5019.7020.150.00-1123.22%
TJX230721P001050002023-02-07 11:23AM EST105.0026.8024.6525.150.00-4126.93%