New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.52+0.13 (+0.16%)
At close: 04:03PM EST
80.06 -0.46 (-0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119C000300002022-11-18 1:24PM EST30.0049.1048.1048.750.00-160.00%
TJX240119C000325002022-10-27 9:50AM EST32.5040.8749.2050.050.00-1071.92%
TJX240119C000350002022-09-27 11:54AM EST35.0027.2538.5039.100.00-150.00%
TJX240119C000400002022-12-07 10:08AM EST40.0041.4443.8044.600.00-5011075.38%
TJX240119C000425002022-10-28 9:13AM EST42.5031.2940.2541.150.00-2062.72%
TJX240119C000450002023-01-11 1:42PM EST45.0038.8636.6037.500.00-416152.80%
TJX240119C000475002022-11-11 9:48AM EST47.5030.0032.9533.400.00-1132.23%
TJX240119C000500002023-01-30 10:19AM EST50.0033.5032.1032.750.00-528247.00%
TJX240119C000525002022-12-05 3:40PM EST52.5030.3030.0530.750.00-6746.59%
TJX240119C000550002022-12-13 11:55AM EST55.0027.3029.6030.250.00-16552.22%
TJX240119C000575002023-01-30 12:57PM EST57.5026.9025.6526.100.00-217841.31%
TJX240119C000600002023-02-01 2:00PM EST60.0024.0123.6523.900.00-125239.31%
TJX240119C000625002023-01-24 2:48PM EST62.5022.2921.5022.000.00-214038.60%
TJX240119C000650002023-01-24 9:52AM EST65.0019.2519.6020.000.00-541437.18%
TJX240119C000675002023-01-27 11:57AM EST67.5019.3017.7018.100.00-11,00635.96%
TJX240119C000700002023-01-24 2:49PM EST70.0016.5715.8016.200.00-172634.53%
TJX240119C000725002023-01-30 3:49PM EST72.5014.6014.1014.550.00-116333.79%
TJX240119C000750002023-02-02 3:22PM EST75.0012.6012.2512.950.00-117632.94%
TJX240119C000775002023-01-09 11:06AM EST77.5014.1010.9011.250.00-3028631.47%
TJX240119C000800002023-02-02 3:05PM EST80.009.559.409.850.00-225930.73%
TJX240119C000825002023-02-02 11:51AM EST82.508.878.208.500.00-139429.84%
TJX240119C000850002023-02-02 2:29PM EST85.007.257.007.350.00-445429.28%
TJX240119C000875002023-02-03 2:24PM EST87.506.055.806.15-0.10-1.63%134328.24%
TJX240119C000900002023-02-02 2:31PM EST90.004.755.005.30-0.40-7.77%12,62128.01%
TJX240119C000950002023-02-03 10:53AM EST95.003.153.453.70-0.40-11.27%351226.95%
TJX240119C001000002023-02-03 11:15AM EST100.002.342.192.52-0.23-8.95%233226.13%
TJX240119C001050002023-02-03 11:14AM EST105.001.591.471.70-0.11-6.47%1117425.60%
TJX240119C001100002023-02-01 12:26PM EST110.000.990.911.130.00-2524425.21%
TJX240119C001150002022-12-27 10:26AM EST115.001.470.660.920.00-86826.22%
TJX240119C001200002023-01-30 12:21PM EST120.000.470.370.510.00-167224.95%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119P000300002023-01-12 1:38PM EST30.000.180.040.200.00-23450.44%
TJX240119P000325002023-02-03 11:14AM EST32.500.130.100.20-0.16-55.17%23546.68%
TJX240119P000350002023-02-03 11:14AM EST35.000.190.150.27-0.19-50.00%2645.36%
TJX240119P000375002022-12-08 3:02PM EST37.500.580.290.490.00-2446.90%
TJX240119P000400002023-01-10 1:28PM EST40.000.460.250.460.00-203042.85%
TJX240119P000425002022-12-08 3:03PM EST42.500.830.460.680.00-21243.04%
TJX240119P000450002023-01-04 2:00PM EST45.000.830.420.600.00-14538.65%
TJX240119P000475002023-01-11 9:32AM EST47.500.800.530.750.00-12037.48%
TJX240119P000500002023-01-30 10:19AM EST50.000.650.660.900.00-2013736.04%
TJX240119P000525002023-01-11 12:21PM EST52.501.160.810.980.00-136433.79%
TJX240119P000550002023-01-26 9:30AM EST55.001.081.021.210.00-129332.76%
TJX240119P000575002023-02-01 10:47AM EST57.501.071.281.530.00-25632.08%
TJX240119P000600002023-01-25 11:52AM EST60.001.671.601.800.00-4353330.75%
TJX240119P000625002023-01-27 9:31AM EST62.501.701.942.100.00-211729.37%
TJX240119P000650002023-02-02 10:27AM EST65.002.182.292.530.00-833528.42%
TJX240119P000675002023-01-30 2:24PM EST67.502.692.783.000.00-5138127.36%
TJX240119P000700002023-02-01 12:19PM EST70.003.233.503.600.00-185826.53%
TJX240119P000725002023-01-30 9:30AM EST72.503.544.054.250.00-151,21725.55%
TJX240119P000750002023-02-03 12:12PM EST75.004.894.855.05+0.60+13.99%11,29524.77%
TJX240119P000775002023-01-30 9:56AM EST77.505.205.605.950.00-230923.95%
TJX240119P000800002023-02-03 1:42PM EST80.006.856.706.95+0.30+4.58%949123.08%
TJX240119P000825002023-01-27 12:00PM EST82.506.957.858.050.00-5312222.12%
TJX240119P000850002023-01-06 2:22PM EST85.009.259.159.400.00-24621.53%
TJX240119P000875002022-12-29 11:22AM EST87.5012.639.359.800.00-21817.25%
TJX240119P000900002023-02-01 12:27PM EST90.0011.6512.1012.500.00-2520.29%
TJX240119P000950002023-02-03 12:37PM EST95.0015.5515.7016.15-2.40-13.37%1919.09%
TJX240119P001000002023-02-02 1:32PM EST100.0019.5519.8020.250.00-1517.69%
TJX240119P001100002022-12-23 2:12PM EST110.0030.8030.2531.000.00-4027.49%