New Zealand markets close in 3 hours 38 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.29+1.37 (+1.38%)
At close: 04:00PM EDT
100.40 +0.11 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX241018C000500002024-05-02 3:12PM EDT50.0045.5049.1552.950.00-3568.51%
TJX241018C000700002024-05-08 11:29AM EDT70.0029.1029.6533.450.00-1360.74%
TJX241018C000750002024-05-14 10:20AM EDT75.0024.9524.8528.700.00-1254.11%
TJX241018C000800002024-05-13 2:50PM EDT80.0020.5622.0022.500.00-204538.65%
TJX241018C000850002024-05-14 3:12PM EDT85.0015.6116.6018.550.00-106037.44%
TJX241018C000875002024-05-14 2:59PM EDT87.5014.2015.4516.100.00-102533.86%
TJX241018C000900002024-05-14 3:50PM EDT90.0012.5013.3014.350.00-1034033.56%
TJX241018C000925002024-05-01 2:06PM EDT92.507.1510.9011.800.00-499629.26%
TJX241018C000950002024-05-17 2:51PM EDT95.009.259.509.80+1.10+13.50%1317227.21%
TJX241018C000975002024-05-17 12:01PM EDT97.507.146.858.75-0.01-0.14%118928.59%
TJX241018C001000002024-05-17 1:45PM EDT100.005.936.307.25+0.33+5.89%2042627.58%
TJX241018C001050002024-05-17 3:45PM EDT105.003.753.753.95+0.30+8.70%4087522.78%
TJX241018C001100002024-05-17 2:58PM EDT110.001.991.882.28+0.03+1.53%3624021.86%
TJX241018C001150002024-05-15 11:29AM EDT115.000.951.051.250.00-213721.36%
TJX241018C001200002024-05-03 2:32PM EDT120.000.310.491.860.00-37229.09%
TJX241018C001250002024-04-10 10:48AM EDT125.000.280.190.270.00-1620.14%
TJX241018C001300002024-05-17 1:20PM EDT130.000.130.030.26-0.02-13.33%208122.75%
TJX241018C001350002024-02-28 10:33AM EDT135.000.320.000.790.00--131.86%
TJX241018C001400002024-02-28 2:54PM EDT140.000.190.002.190.00--045.40%
TJX241018C001450002024-04-03 9:30AM EDT145.000.220.000.000.00-898812.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX241018P000600002024-05-02 9:30AM EDT60.000.230.020.750.00--152.76%
TJX241018P000700002024-04-17 1:57PM EDT70.000.530.070.460.00--1935.23%
TJX241018P000750002024-05-16 10:04AM EDT75.000.290.150.580.00-33431.20%
TJX241018P000800002024-05-02 10:24AM EDT80.001.100.400.500.00-324124.68%
TJX241018P000850002024-05-17 3:17PM EDT85.000.870.790.86-0.12-12.12%88522.58%
TJX241018P000875002024-05-17 11:03AM EDT87.501.301.061.15-0.24-15.58%157521.73%
TJX241018P000900002024-05-17 3:40PM EDT90.001.501.351.53-0.57-27.54%1028320.90%
TJX241018P000925002024-05-16 2:28PM EDT92.502.361.742.020.00-382,22120.08%
TJX241018P000950002024-05-15 10:54AM EDT95.003.152.342.790.00-763319.90%
TJX241018P000975002024-05-17 2:14PM EDT97.503.603.253.40-0.35-8.86%1031,29218.34%
TJX241018P001000002024-05-17 2:38PM EDT100.004.554.204.35-0.35-7.14%6846017.44%
TJX241018P001050002024-05-10 9:56AM EDT105.007.905.857.600.00-12118.52%
TJX241018P001100002024-03-22 3:16PM EDT110.0011.2016.0517.150.00-121343.25%