New Zealand markets open in 8 hours 56 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.79-2.50 (-2.49%)
At close: 04:00PM EDT
98.20 +0.41 (+0.42%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240524C000850002024-04-19 12:53PM EDT85.008.5513.3016.850.00-10180.47%
TJX240524C000860002024-04-19 2:24PM EDT86.007.750.000.000.00-200.00%
TJX240524C000880002024-04-10 9:32AM EDT88.009.509.1013.450.00--6126.56%
TJX240524C000890002024-04-22 10:53AM EDT89.005.850.000.000.00--10.00%
TJX240524C000900002024-05-17 3:43PM EDT90.009.550.000.000.00-250.00%
TJX240524C000910002024-05-17 12:36PM EDT91.008.500.000.000.00-2001000.00%
TJX240524C000920002024-05-02 11:59AM EDT92.004.400.000.000.00-330.00%
TJX240524C000930002024-05-20 10:55AM EDT93.006.420.000.000.00-190.00%
TJX240524C000940002024-05-20 11:45AM EDT94.005.030.000.000.00-6200.00%
TJX240524C000950002024-05-20 2:39PM EDT95.004.070.000.000.00-487530.00%
TJX240524C000960002024-05-20 3:22PM EDT96.003.440.000.000.00-601420.00%
TJX240524C000970002024-05-20 3:48PM EDT97.002.650.000.000.00-661,8730.00%
TJX240524C000980002024-05-20 3:59PM EDT98.002.060.000.000.00-4936560.78%
TJX240524C000990002024-05-20 3:59PM EDT99.001.600.000.000.00-6965513.13%
TJX240524C001000002024-05-20 3:59PM EDT100.001.190.000.000.00-3088526.25%
TJX240524C001010002024-05-20 3:54PM EDT101.000.930.000.000.00-653536.25%
TJX240524C001020002024-05-20 3:51PM EDT102.000.700.000.000.00-10575912.50%
TJX240524C001030002024-05-20 3:51PM EDT103.000.470.000.000.00-7631312.50%
TJX240524C001040002024-05-20 3:58PM EDT104.000.370.000.000.00-12814212.50%
TJX240524C001050002024-05-20 1:22PM EDT105.000.280.000.000.00-609312.50%
TJX240524C001060002024-05-20 3:45PM EDT106.000.180.000.000.00-191525.00%
TJX240524C001070002024-05-20 1:40PM EDT107.000.130.000.000.00-2414625.00%
TJX240524C001080002024-05-20 2:37PM EDT108.000.080.000.000.00-5413425.00%
TJX240524C001090002024-05-20 10:36AM EDT109.000.130.000.000.00-2325.00%
TJX240524C001100002024-05-20 11:07AM EDT110.000.050.000.000.00-252325.00%
TJX240524C001120002024-05-15 9:35AM EDT112.000.020.000.000.00--1425.00%
TJX240524C001130002024-05-20 9:44AM EDT113.000.010.000.000.00-142225.00%
TJX240524C001150002024-05-20 9:39AM EDT115.000.070.000.000.00-39825.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240524P000700002024-05-17 1:30PM EDT70.000.010.000.000.00-5550.00%
TJX240524P000710002024-05-17 1:34PM EDT71.000.010.000.000.00-303050.00%
TJX240524P000750002024-05-20 9:53AM EDT75.000.010.000.000.00-10310550.00%
TJX240524P000790002024-05-20 9:43AM EDT79.000.010.000.000.00-142850.00%
TJX240524P000800002024-05-17 2:46PM EDT80.000.030.000.000.00-124250.00%
TJX240524P000810002024-05-16 9:38AM EDT81.000.050.000.000.00--1650.00%
TJX240524P000820002024-05-20 12:51PM EDT82.000.050.000.000.00-11011150.00%
TJX240524P000830002024-05-20 12:53PM EDT83.000.060.000.000.00-505125.00%
TJX240524P000840002024-05-20 3:11PM EDT84.000.040.000.000.00-163025.00%
TJX240524P000850002024-05-20 12:33PM EDT85.000.080.000.000.00-101825.00%
TJX240524P000860002024-04-11 10:33AM EDT86.000.550.050.750.00--1093.65%
TJX240524P000870002024-05-20 3:48PM EDT87.000.100.000.000.00-45443825.00%
TJX240524P000880002024-05-20 3:53PM EDT88.000.130.000.000.00-13316825.00%
TJX240524P000890002024-05-20 3:49PM EDT89.000.170.000.000.00-3715925.00%
TJX240524P000900002024-05-20 3:01PM EDT90.000.220.000.000.00-25444025.00%
TJX240524P000910002024-05-20 3:34PM EDT91.000.290.000.000.00-14421112.50%
TJX240524P000920002024-05-20 3:52PM EDT92.000.390.000.000.00-28374712.50%
TJX240524P000930002024-05-20 3:59PM EDT93.000.540.000.000.00-15220812.50%
TJX240524P000940002024-05-20 3:58PM EDT94.000.680.000.000.00-26649512.50%
TJX240524P000950002024-05-20 3:41PM EDT95.000.930.000.000.00-2177866.25%
TJX240524P000960002024-05-20 2:05PM EDT96.001.140.000.000.00-521296.25%
TJX240524P000970002024-05-20 3:59PM EDT97.001.710.000.000.00-792053.13%
TJX240524P000980002024-05-20 3:54PM EDT98.002.020.000.000.00-1232720.00%
TJX240524P000990002024-05-20 3:19PM EDT99.002.520.000.000.00-1983640.00%
TJX240524P001000002024-05-20 12:34PM EDT100.003.150.000.000.00-945390.00%
TJX240524P001010002024-05-20 9:35AM EDT101.002.910.000.000.00-21060.00%
TJX240524P001020002024-05-20 12:23PM EDT102.004.480.000.000.00-37400.00%
TJX240524P001030002024-05-17 2:23PM EDT103.004.130.000.000.00-12120.00%