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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117C000325002023-07-06 1:10PM EST32.5052.1053.1054.150.00-110.00%
TJX250117C000400002023-08-28 11:49AM EST40.0051.7549.3550.100.00-640.00%
TJX250117C000425002023-12-21 10:25AM EST42.5049.5051.5056.500.00-450.00%
TJX250117C000475002024-01-26 3:54PM EST47.5049.5551.0055.850.00-323770.07%
TJX250117C000500002023-11-03 9:05AM EST50.0042.9540.8541.400.00-1130.00%
TJX250117C000525002023-05-15 10:42AM EST52.5029.9530.5531.250.00-220.00%
TJX250117C000550002024-01-03 11:36AM EST55.0039.3342.0045.650.00-1830.03%
TJX250117C000575002024-01-11 9:35AM EST57.5038.7541.9545.400.00-11452.34%
TJX250117C000600002024-01-29 10:10AM EST60.0038.270.000.000.00-100.00%
TJX250117C000625002023-06-13 2:03PM EST62.5023.9026.7527.450.00-54240.00%
TJX250117C000650002023-12-26 11:19AM EST65.0030.7433.5534.250.00-13270.00%
TJX250117C000675002023-12-28 9:56AM EST67.5028.9731.4033.050.00-1316.70%
TJX250117C000700002024-01-08 3:12PM EST70.0026.1530.3533.500.00-117640.78%
TJX250117C000725002024-01-09 12:33PM EST72.5024.7528.8029.750.00-121531.46%
TJX250117C000750002024-02-27 3:00PM EST75.0029.000.000.000.00-200.00%
TJX250117C000775002024-01-31 1:45PM EST77.5022.320.000.000.00-100.00%
TJX250117C000800002024-02-16 12:36PM EST80.0023.000.000.000.00-100.00%
TJX250117C000825002024-02-14 11:43AM EST82.5020.100.000.000.00-300.00%
TJX250117C000850002024-02-22 10:15AM EST85.0019.410.000.000.00-5000.00%
TJX250117C000875002024-02-20 11:44AM EST87.5016.950.000.000.00-300.00%
TJX250117C000900002024-02-26 11:22AM EST90.0015.800.000.000.00-100.00%
TJX250117C000925002024-02-27 10:00AM EST92.5014.800.000.000.00-100.00%
TJX250117C000950002024-02-26 3:48PM EST95.0012.730.000.000.00-200.00%
TJX250117C000975002024-02-27 10:40AM EST97.5011.700.000.000.00-400.00%
TJX250117C001000002024-02-27 2:26PM EST100.0010.200.000.000.00-4100.00%
TJX250117C001050002024-02-27 3:54PM EST105.007.750.000.000.00-5401.56%
TJX250117C001100002024-02-27 3:38PM EST110.005.600.000.000.00-18703.13%
TJX250117C001150002024-02-27 3:54PM EST115.003.850.000.000.00-1503.13%
TJX250117C001200002024-02-09 3:10PM EST120.002.410.000.000.00-703.13%
TJX250117C001250002024-02-27 11:38AM EST125.001.700.000.000.00-106.25%
TJX250117C001300002024-02-09 11:38AM EST130.001.020.000.000.00-106.25%
TJX250117C001350002024-02-27 1:55PM EST135.000.740.000.000.00-306.25%
TJX250117C001400002024-02-26 12:49PM EST140.000.430.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117P000325002023-12-29 9:30AM EST32.500.150.020.180.00-1011451.95%
TJX250117P000350002024-01-08 10:56AM EST35.000.230.000.000.00-46825.00%
TJX250117P000375002023-11-22 2:40PM EST37.500.230.110.400.00-52152.39%
TJX250117P000400002023-12-28 2:53PM EST40.000.240.060.370.00-26152.34%
TJX250117P000425002023-11-22 2:57PM EST42.500.350.071.200.00-52454.44%
TJX250117P000450002023-12-26 11:58AM EST45.000.310.090.510.00-512849.05%
TJX250117P000475002024-02-27 3:24PM EST47.500.230.000.000.00-5012.50%
TJX250117P000500002024-01-02 2:44PM EST50.000.450.131.580.00-16255.91%
TJX250117P000525002024-02-26 3:16PM EST52.500.350.000.000.00-9012.50%
TJX250117P000550002024-02-27 1:50PM EST55.000.400.000.000.00-2012.50%
TJX250117P000575002024-01-03 3:07PM EST57.500.760.420.770.00-445738.92%
TJX250117P000600002024-02-27 3:24PM EST60.000.580.000.000.00-5012.50%
TJX250117P000625002024-02-27 3:24PM EST62.500.690.000.000.00-5012.50%
TJX250117P000650002024-02-27 1:54PM EST65.000.700.000.000.00-6012.50%
TJX250117P000675002024-02-26 9:37AM EST67.500.800.000.000.00-2012.50%
TJX250117P000700002024-02-26 9:43AM EST70.001.000.000.000.00-406.25%
TJX250117P000725002024-02-27 10:29AM EST72.501.100.000.000.00-206.25%
TJX250117P000750002024-02-27 1:51PM EST75.001.280.000.000.00-206.25%
TJX250117P000775002024-02-09 11:34AM EST77.501.870.000.000.00-106.25%
TJX250117P000800002024-02-15 3:10PM EST80.002.150.000.000.00-106.25%
TJX250117P000825002024-02-09 11:34AM EST82.502.590.000.000.00-106.25%
TJX250117P000850002024-02-27 3:51PM EST85.002.390.000.000.00-103.13%
TJX250117P000875002024-02-26 2:55PM EST87.503.250.000.000.00-403.13%
TJX250117P000900002024-02-27 12:48PM EST90.003.550.000.000.00-17603.13%
TJX250117P000925002024-02-15 2:00PM EST92.504.900.000.000.00-20001.56%
TJX250117P000950002024-02-27 2:57PM EST95.004.900.000.000.00-1701.56%
TJX250117P000975002024-02-15 12:04PM EST97.506.950.000.000.00-100.78%
TJX250117P001000002024-02-27 3:49PM EST100.006.550.000.000.00-2200.20%
TJX250117P001050002024-02-26 3:19PM EST105.009.700.000.000.00-8000.00%
TJX250117P001100002024-02-20 11:50AM EST110.0013.800.000.000.00-100.00%
TJX250117P001150002024-02-22 10:38AM EST115.0016.990.000.000.00-600.00%
TJX250117P001200002023-11-09 1:01PM EST120.0028.9529.6031.300.00-1048.94%