New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.38+0.27 (+0.27%)
At close: 04:00PM EST
99.00 -0.38 (-0.38%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240621C000425002023-11-15 1:58PM EST42.5048.5046.2047.600.00-130.00%
TJX240621C000450002024-01-10 1:10PM EST45.0049.0052.1556.100.00-129105.47%
TJX240621C000500002024-01-03 12:03PM EST50.0042.8246.2549.950.00-102072.22%
TJX240621C000600002023-12-18 12:54PM EST60.0031.8233.5537.700.00-110.00%
TJX240621C000650002023-08-01 12:05PM EST65.0024.7130.1530.600.00--20.00%
TJX240621C000700002024-01-18 11:53AM EST70.0025.5327.1531.250.00-1756.37%
TJX240621C000750002024-02-13 12:18PM EST75.0023.7023.6027.150.00-14555.36%
TJX240621C000775002024-02-06 9:58AM EST77.5020.4021.4025.000.00-25153.47%
TJX240621C000800002024-02-23 1:13PM EST80.0020.6019.3522.45+2.60+14.44%38848.69%
TJX240621C000825002024-01-19 11:46AM EST82.5014.9517.4517.750.00-123827.95%
TJX240621C000850002024-02-14 12:09PM EST85.0014.3515.6516.800.00-828035.95%
TJX240621C000875002024-02-06 11:56AM EST87.5012.3014.1014.300.00-7238131.85%
TJX240621C000900002024-02-23 10:16AM EST90.0012.2510.8512.25+1.05+9.38%258630.25%
TJX240621C000925002024-02-23 2:31PM EST92.509.7510.0510.25+0.45+4.84%358128.47%
TJX240621C000950002024-02-23 1:37PM EST95.008.238.108.45-0.02-0.24%24,18227.16%
TJX240621C000975002024-02-23 1:32PM EST97.506.556.556.800.00-795925.93%
TJX240621C001000002024-02-23 2:19PM EST100.004.955.155.30-0.10-1.98%211,34024.70%
TJX240621C001050002024-02-23 2:12PM EST105.002.752.912.99-0.13-4.51%912,99922.94%
TJX240621C001100002024-02-23 2:57PM EST110.001.461.461.57-0.09-5.81%3747422.08%
TJX240621C001150002024-02-23 2:05PM EST115.000.700.720.78-0.06-7.89%846521.73%
TJX240621C001200002024-02-23 1:44PM EST120.000.330.310.40-0.02-5.71%63822.00%
TJX240621C001250002024-02-13 12:58PM EST125.000.170.040.370.00-2625.10%
TJX240621C001300002024-02-13 12:57PM EST130.000.110.010.250.00-21326.29%
TJX240621C001350002023-10-27 10:21AM EST135.000.150.000.130.00-2026.22%
TJX240621C001400002023-10-27 10:22AM EST140.000.120.000.120.00-2028.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX240621P000425002023-10-16 1:11PM EST42.500.250.000.750.00-21180.66%
TJX240621P000450002023-10-24 12:41PM EST45.000.180.000.310.00-2965.72%
TJX240621P000475002023-11-22 9:32AM EST47.500.200.000.170.00-2756.64%
TJX240621P000500002024-01-30 3:53PM EST50.000.080.001.290.00-13074.12%
TJX240621P000550002024-02-05 12:23PM EST55.000.060.010.170.00-21751.17%
TJX240621P000600002024-01-11 9:30AM EST60.000.200.030.230.00-24846.68%
TJX240621P000650002023-12-12 1:43PM EST65.000.400.082.380.00-32857.79%
TJX240621P000700002024-02-02 1:45PM EST70.000.250.050.360.00-525137.11%
TJX240621P000750002024-02-14 9:44AM EST75.000.410.110.570.00-393834.33%
TJX240621P000775002024-02-22 11:25AM EST77.500.390.200.360.00-414227.98%
TJX240621P000800002024-02-23 1:43PM EST80.000.470.390.47-0.01-2.08%1001,16626.66%
TJX240621P000825002024-02-23 1:44PM EST82.500.650.550.65-0.21-24.42%1843,12025.76%
TJX240621P000850002024-02-23 2:54PM EST85.000.860.770.89-0.08-8.51%163324.85%
TJX240621P000875002024-02-23 1:19PM EST87.501.161.071.21-0.12-9.38%141,35423.98%
TJX240621P000900002024-02-23 2:54PM EST90.001.621.481.58-0.10-5.81%13,13222.80%
TJX240621P000925002024-02-23 2:31PM EST92.502.172.002.08-0.10-4.41%1041,75821.75%
TJX240621P000950002024-02-23 2:31PM EST95.002.862.672.74-0.07-2.39%211,52620.81%
TJX240621P000975002024-02-23 3:07PM EST97.503.653.503.60-0.25-6.41%344119.98%
TJX240621P001000002024-02-23 1:52PM EST100.004.754.504.65-0.10-2.06%418919.10%
TJX240621P001050002024-02-20 1:33PM EST105.008.905.857.450.00-1217.35%
TJX240621P001100002023-11-15 9:37AM EST110.0020.3919.0021.400.00--060.17%