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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX260116C000450002024-01-16 10:47AM EST45.0052.3053.1555.700.00-89040.80%
TJX260116C000550002024-01-04 2:15PM EST55.0041.6843.2047.250.00-1039.94%
TJX260116C000600002024-01-19 11:45AM EST60.0039.5040.1544.700.00-4744.49%
TJX260116C000650002024-01-03 1:02PM EST65.0033.0935.4039.000.00-1137.18%
TJX260116C000700002023-12-27 10:35AM EST70.0029.6029.8532.450.00-103227.71%
TJX260116C000750002024-02-23 12:43PM EST75.0030.9529.8031.65+1.30+4.38%11935.41%
TJX260116C000800002024-02-05 1:31PM EST80.0024.2526.4027.800.00-12833.49%
TJX260116C000825002024-02-08 9:43AM EST82.5025.2024.5026.050.00-2332.83%
TJX260116C000850002024-02-13 3:03PM EST85.0022.4523.3524.250.00-52431.96%
TJX260116C000875002024-02-21 9:30AM EST87.5021.0022.0022.500.00-549431.13%
TJX260116C000900002023-12-26 11:26AM EST90.0015.8917.4518.000.00-13124.64%
TJX260116C000925002024-02-07 2:51PM EST92.5017.0016.5019.200.00-108329.62%
TJX260116C000950002024-02-23 1:13PM EST95.0017.2016.0517.70+0.45+2.69%43429.03%
TJX260116C000975002024-02-05 3:05PM EST97.5013.7414.8516.200.00-124128.33%
TJX260116C001000002024-02-21 12:36PM EST100.0014.0513.4514.800.00-413427.72%
TJX260116C001050002024-02-08 9:43AM EST105.0011.3311.9012.950.00-119027.93%
TJX260116C001100002024-02-20 1:34PM EST110.009.058.9010.000.00-425725.69%
TJX260116C001150002024-02-23 3:54PM EST115.007.887.758.25+0.03+0.38%203,12125.21%
TJX260116C001200002024-02-20 12:19PM EST120.005.786.107.750.00-7537426.73%
TJX260116C001250002024-02-21 11:53AM EST125.004.904.005.05+0.20+4.26%11223.50%
TJX260116C001300002024-02-21 11:13AM EST130.003.653.704.000.00-13223.11%
TJX260116C001350002024-02-20 9:30AM EST135.002.662.793.200.00-91922.91%
TJX260116C001400002024-02-15 2:50PM EST140.001.982.072.380.00-108022.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX260116P000450002023-11-10 10:15AM EST45.001.220.831.200.00-6539.92%
TJX260116P000475002023-10-10 10:40AM EST47.501.431.111.570.00-11040.19%
TJX260116P000500002023-11-16 3:06PM EST50.001.470.481.400.00-3736.71%
TJX260116P000550002024-02-21 12:51PM EST55.001.110.781.400.00-23232.41%
TJX260116P000600002024-01-18 10:48AM EST60.001.800.862.090.00-101431.95%
TJX260116P000650002023-11-15 9:40AM EST65.002.972.053.250.00-8932.49%
TJX260116P000700002024-02-12 9:43AM EST70.002.502.132.380.00-31125.33%
TJX260116P000750002024-02-01 3:55PM EST75.002.752.773.750.00-23725.93%
TJX260116P000800002024-02-07 3:06PM EST80.004.133.553.750.00-21822.05%
TJX260116P000825002024-02-21 1:18PM EST82.504.504.055.100.00-31823.47%
TJX260116P000850002024-02-21 1:18PM EST85.005.104.605.350.00-31822.02%
TJX260116P000875002024-02-21 12:37PM EST87.505.805.206.150.00-7131621.72%
TJX260116P000900002024-02-02 3:50PM EST90.007.365.806.050.00-15719.40%
TJX260116P000925002023-12-28 3:08PM EST92.509.157.457.900.00-114620.95%
TJX260116P000950002024-02-12 11:06AM EST95.008.427.407.650.00-144518.19%
TJX260116P000975002024-02-01 10:35AM EST97.5010.088.259.550.00-8021119.41%
TJX260116P001000002024-02-21 3:40PM EST100.0010.359.3010.800.00-5939019.21%
TJX260116P001050002024-02-20 1:34PM EST105.0013.1010.8011.950.00-1111615.83%
TJX260116P001150002023-11-17 3:38PM EST115.0025.7524.2027.750.00-2032.47%