New Zealand markets close in 6 hours 33 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.42+0.56 (+0.68%)
At close: 04:03PM EST
82.42 -0.01 (-0.01%)
After hours: 04:24PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117C000400002023-01-23 1:07PM EST40.0041.8043.0045.200.00-1248.51%
TJX250117C000475002023-01-20 10:45AM EST47.5034.8036.8038.600.00-1243.40%
TJX250117C000500002022-12-09 9:30AM EST50.0032.6036.4537.650.00-3546.72%
TJX250117C000550002022-11-30 1:27PM EST55.0031.0130.2031.550.00-3636.48%
TJX250117C000575002022-10-27 10:44AM EST57.5023.3030.4531.250.00--041.25%
TJX250117C000600002022-12-27 1:08PM EST60.0027.2027.2528.450.00-9111,29137.32%
TJX250117C000625002022-10-05 1:07PM EST62.5015.3018.7519.600.00-34240.00%
TJX250117C000650002023-01-23 11:30AM EST65.0022.7523.7524.550.00-431934.86%
TJX250117C000675002022-11-09 12:45PM EST67.5017.1021.0022.150.00-161832.30%
TJX250117C000700002023-01-09 10:12AM EST70.0023.1020.2521.150.00-1026933.39%
TJX250117C000725002022-10-31 10:28AM EST72.5016.2519.9020.500.00--1535.07%
TJX250117C000750002023-01-20 11:33AM EST75.0016.5517.1018.150.00-11332.39%
TJX250117C000775002023-01-20 11:21AM EST77.5015.4015.6516.550.00-1631.45%
TJX250117C000800002023-01-19 12:05PM EST80.0014.7014.2015.000.00-12430.51%
TJX250117C000825002023-01-17 9:46AM EST82.5014.6512.8513.600.00-1529.78%
TJX250117C000850002023-02-01 12:19PM EST85.0011.3511.5512.65-1.40-10.98%161,03829.91%
TJX250117C000875002023-01-19 2:01PM EST87.5011.0010.4011.550.00-193329.55%
TJX250117C000900002023-01-26 11:04AM EST90.009.989.2510.350.00-33228.85%
TJX250117C000950002023-01-25 11:35AM EST95.008.107.258.400.00-151828.01%
TJX250117C001000002023-02-01 9:33AM EST100.005.735.606.85+0.15+2.69%361,66127.52%
TJX250117C001050002023-01-27 1:53PM EST105.004.754.255.300.00-1726.49%
TJX250117C001100002023-01-20 11:24AM EST110.004.313.254.300.00-22926.28%
TJX250117C001150002023-01-20 11:21AM EST115.003.462.483.250.00-303825.46%
TJX250117C001200002023-01-27 9:35AM EST120.002.201.872.570.00-25525.21%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250117P000325002023-01-26 3:46PM EST32.500.450.340.590.00-61740.33%
TJX250117P000350002023-01-25 12:03PM EST35.000.600.450.690.00-25838.67%
TJX250117P000375002023-01-27 9:51AM EST37.500.600.540.810.00-21937.21%
TJX250117P000400002023-01-25 11:33AM EST40.000.900.660.940.00-2735.77%
TJX250117P000425002023-01-26 3:46PM EST42.500.900.801.100.00-21634.52%
TJX250117P000450002023-01-27 12:15PM EST45.001.000.951.270.00-21133.24%
TJX250117P000475002023-01-25 10:12AM EST47.501.501.121.480.00-2432.14%
TJX250117P000500002023-01-26 3:46PM EST50.001.501.331.680.00-21730.87%
TJX250117P000525002023-01-25 11:35AM EST52.502.001.631.970.00-2329.99%
TJX250117P000550002023-01-27 9:36AM EST55.002.001.872.320.00-2429.22%
TJX250117P000575002022-12-22 2:50PM EST57.504.153.303.700.00--232.23%
TJX250117P000600002023-01-12 1:59PM EST60.003.752.593.150.00-112327.73%
TJX250117P000625002022-12-30 9:46AM EST62.505.102.913.350.00-2326.03%
TJX250117P000650002022-12-20 2:02PM EST65.006.105.155.650.00-303030.65%
TJX250117P000675002022-12-20 2:06PM EST67.506.905.906.200.00-101029.52%
TJX250117P000700002023-02-01 12:15PM EST70.005.154.605.40-0.85-14.17%42924.73%
TJX250117P000725002023-02-01 10:51AM EST72.505.805.406.15-6.20-51.67%1124.09%
TJX250117P000750002023-02-01 12:19PM EST75.006.706.156.90-0.30-4.29%4323.27%
TJX250117P000825002023-01-25 1:57PM EST82.509.839.009.800.00-1,1061,10721.27%
TJX250117P000850002023-01-25 1:41PM EST85.0011.0210.1511.000.00-12213920.72%
TJX250117P000875002022-12-22 11:47AM EST87.5016.2514.2515.100.00-23726.27%
TJX250117P000900002022-12-08 2:22PM EST90.0017.4014.5015.300.00-3523.17%
TJX250117P001150002023-01-04 12:56PM EST115.0034.9031.9033.650.00-22718.12%