New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.52+1.29 (+1.30%)
At close: 04:00PM EST
101.30 +0.78 (+0.78%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240419C000450002024-01-26 3:54PM EST45.0051.1552.9556.650.00-3232145.02%
TJX240419C000650002023-10-13 12:42PM EST65.0025.5527.3528.050.00--10.00%
TJX240419C000700002023-12-14 10:04AM EST70.0021.5524.1028.000.00-1090.00%
TJX240419C000750002024-02-15 1:31PM EST75.0023.6824.2528.100.00-207255.23%
TJX240419C000800002024-02-27 3:34PM EST80.0021.0020.3023.10+2.00+10.53%59753.69%
TJX240419C000825002024-02-22 9:44AM EST82.5016.8317.0520.550.00-110563.77%
TJX240419C000850002024-02-27 3:49PM EST85.0016.0515.8018.65+1.05+7.00%1732663.27%
TJX240419C000875002024-02-27 1:53PM EST87.5014.0013.4014.25+1.20+9.37%1452738.43%
TJX240419C000900002024-02-27 3:20PM EST90.0011.5310.0012.55+1.23+11.94%1482740.82%
TJX240419C000925002024-02-27 3:57PM EST92.509.557.459.70+1.20+14.37%1602,82731.86%
TJX240419C000950002024-02-27 3:49PM EST95.007.456.957.55+1.60+27.35%2902,64328.75%
TJX240419C000975002024-02-27 3:59PM EST97.505.645.505.60+1.19+26.74%593,76926.20%
TJX240419C001000002024-02-27 3:58PM EST100.004.003.853.95+0.82+25.79%9155,32924.40%
TJX240419C001050002024-02-27 3:58PM EST105.001.691.631.72+0.44+35.20%1,2693,50822.73%
TJX240419C001100002024-02-27 3:59PM EST110.000.610.460.63+0.21+52.50%30886722.14%
TJX240419C001150002024-02-27 3:04PM EST115.000.170.170.70+0.07+70.00%344730.01%
TJX240419C001200002024-02-27 3:11PM EST120.000.070.040.17+0.01+16.67%2435226.56%
TJX240419C001250002024-01-03 10:20AM EST125.000.040.000.150.00-2830.66%
TJX240419C001300002023-10-16 1:06PM EST130.000.070.000.420.00-2142.46%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240419P000450002023-10-24 12:39PM EST45.000.140.010.120.00-2189.45%
TJX240419P000475002023-12-08 11:33AM EST47.500.100.000.230.00-1390.43%
TJX240419P000500002023-11-01 11:24AM EST50.000.220.011.140.00-23110.84%
TJX240419P000550002024-01-19 9:30AM EST55.000.060.000.040.00-112660.16%
TJX240419P000600002023-11-01 11:34AM EST60.000.300.120.250.00-1669.34%
TJX240419P000650002024-01-30 9:30AM EST65.000.090.000.000.00-428925.00%
TJX240419P000700002024-01-03 9:52AM EST70.000.190.030.150.00-61,55249.12%
TJX240419P000750002024-02-13 2:53PM EST75.000.110.050.200.00-1825743.07%
TJX240419P000800002024-02-15 10:10AM EST80.000.190.030.180.00-22,33834.28%
TJX240419P000825002024-02-26 2:55PM EST82.500.180.050.360.00-11,77335.11%
TJX240419P000850002024-02-27 2:37PM EST85.000.540.090.54+0.32+145.45%4490934.13%
TJX240419P000875002024-02-27 2:57PM EST87.500.280.240.31-0.13-31.71%42,51625.68%
TJX240419P000900002024-02-27 3:24PM EST90.000.790.400.42+0.15+23.44%3154,07123.34%
TJX240419P000925002024-02-27 3:57PM EST92.500.690.632.79-0.22-24.18%612,01641.09%
TJX240419P000950002024-02-27 3:47PM EST95.001.101.051.13-0.36-24.66%551,33321.41%
TJX240419P000975002024-02-27 10:40AM EST97.501.701.661.75-0.62-26.72%589720.29%
TJX240419P001000002024-02-27 3:44PM EST100.002.592.552.67-0.75-22.46%19057219.37%
TJX240419P001050002024-02-27 12:18PM EST105.005.854.105.65-1.75-23.03%1318.57%