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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119C000300002022-08-29 10:16AM EDT30.0034.3932.3533.100.00-140.00%
TJX240119C000325002022-09-28 1:06PM EDT32.5030.550.000.000.00-1000.00%
TJX240119C000350002022-09-27 12:54PM EDT35.0027.250.000.000.00-100.00%
TJX240119C000400002022-09-20 3:00PM EDT40.0026.000.000.000.00-200.00%
TJX240119C000425002022-10-04 12:25PM EDT42.5025.400.000.000.00-200.00%
TJX240119C000450002022-08-31 3:01PM EDT45.0020.9021.1021.650.00-212829.69%
TJX240119C000475002022-08-29 2:29PM EDT47.5019.8018.8519.350.00-2127.82%
TJX240119C000500002022-10-04 3:20PM EDT50.0020.050.000.000.00-200.00%
TJX240119C000525002022-10-03 11:24AM EDT52.5016.600.000.000.00-200.00%
TJX240119C000550002022-10-03 3:50PM EDT55.0014.800.000.000.00-2000.00%
TJX240119C000575002022-10-04 11:42AM EDT57.5014.850.000.000.00-200.00%
TJX240119C000600002022-10-04 1:25PM EDT60.0012.930.000.000.00-100.00%
TJX240119C000625002022-10-04 11:29AM EDT62.5012.100.000.000.00-1200.00%
TJX240119C000650002022-10-03 3:50PM EDT65.009.400.000.000.00-2000.00%
TJX240119C000675002022-09-30 11:07AM EDT67.508.200.000.000.00-700.78%
TJX240119C000700002022-10-04 10:14AM EDT70.008.250.000.000.00-2401.56%
TJX240119C000725002022-09-30 12:15PM EDT72.506.300.000.000.00-3901.56%
TJX240119C000750002022-10-03 1:47PM EDT75.005.710.000.000.00-1003.13%
TJX240119C000775002022-09-29 2:39PM EDT77.504.250.000.000.00-8203.13%
TJX240119C000800002022-09-14 9:51AM EDT80.004.500.000.000.00-203.13%
TJX240119C000825002022-09-28 1:16PM EDT82.503.230.000.000.00-106.25%
TJX240119C000850002022-09-27 12:11PM EDT85.002.430.000.000.00-1006.25%
TJX240119C000900002022-09-28 12:28PM EDT90.002.040.000.000.00-406.25%
TJX240119C000950002022-10-04 12:26PM EDT95.002.090.000.000.00-606.25%
TJX240119C001000002022-10-04 10:38AM EDT100.001.560.000.000.00-106.25%
TJX240119C001050002022-07-22 9:31AM EDT105.001.051.031.420.00-2732.39%
TJX240119C001100002022-09-26 1:34PM EDT110.000.400.000.000.00-10012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240119P000300002022-09-30 1:27PM EDT30.000.800.000.000.00-10012.50%
TJX240119P000325002022-08-19 10:58AM EDT32.500.750.720.980.00-43445.90%
TJX240119P000350002022-09-23 2:39PM EDT35.001.270.000.000.00-2012.50%
TJX240119P000375002022-09-26 12:43PM EDT37.501.600.000.000.00-2012.50%
TJX240119P000400002022-09-26 1:16PM EDT40.002.000.000.000.00-2012.50%
TJX240119P000425002022-09-14 1:49PM EDT42.501.750.000.000.00-106.25%
TJX240119P000450002022-09-09 10:13AM EDT45.002.000.000.000.00-306.25%
TJX240119P000475002022-08-18 11:20AM EDT47.502.462.502.840.00-1836.24%
TJX240119P000500002022-08-31 9:32AM EDT50.003.750.000.000.00-21276.25%
TJX240119P000525002022-10-04 12:19PM EDT52.504.050.000.000.00-103.13%
TJX240119P000550002022-09-20 10:47AM EDT55.004.800.000.000.00-1703.13%
TJX240119P000575002022-09-27 12:21PM EDT57.507.000.000.000.00-103.13%
TJX240119P000600002022-09-29 2:31PM EDT60.007.850.000.000.00-2001.56%
TJX240119P000625002022-09-28 10:19AM EDT62.509.000.000.000.00-1400.78%
TJX240119P000650002022-09-27 11:49AM EDT65.0010.350.000.000.00-100.20%
TJX240119P000675002022-09-29 2:38PM EDT67.5011.750.000.000.00-5900.00%
TJX240119P000700002022-09-20 12:00PM EDT70.0011.550.000.000.00-3400.00%
TJX240119P000725002022-09-21 2:56PM EDT72.5012.650.000.000.00-200.00%
TJX240119P000750002022-09-20 11:12AM EDT75.0014.500.000.000.00-1100.00%
TJX240119P000775002022-08-31 11:51AM EDT77.5017.2917.1017.400.00--131.89%
TJX240119P000800002021-11-10 7:54AM EDT80.0021.7013.3517.600.00-2225.57%
TJX240119P000850002022-08-26 2:35PM EDT85.0022.4524.2024.850.00-1137.87%
TJX240119P000900002022-03-14 12:10AM EDT90.0031.700.000.000.00--00.00%
TJX240119P000950002022-02-22 10:41AM EDT95.0032.0035.4536.300.00--149.96%
TJX240119P001100002021-12-22 4:09PM EDT110.0038.3242.2045.250.00--429.02%