New Zealand markets open in 5 hours 56 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.49-0.63 (-0.62%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX260116C000450002024-05-17 3:00PM EDT45.0058.0055.7559.450.00-16660.74%
TJX260116C000500002024-03-04 4:31PM EDT50.0051.2647.5052.000.00-101040.44%
TJX260116C000550002024-04-12 11:47AM EDT55.0043.1744.5049.500.00-3348.51%
TJX260116C000600002024-04-24 1:58PM EDT60.0038.0642.1046.450.00-81550.53%
TJX260116C000650002024-01-03 2:02PM EDT65.0033.0935.4039.000.00-1136.27%
TJX260116C000700002024-05-21 11:54AM EDT70.0033.4335.5536.300.00-23639.30%
TJX260116C000750002024-05-17 1:41PM EDT75.0031.1031.1032.100.00-162836.71%
TJX260116C000800002024-05-17 3:50PM EDT80.0028.0827.0028.200.00-432334.74%
TJX260116C000825002024-02-08 10:43AM EDT82.5025.2022.1022.900.00-2325.26%
TJX260116C000850002024-05-02 10:50AM EDT85.0020.6523.0026.450.00-21937.47%
TJX260116C000875002024-05-17 10:06AM EDT87.5021.9022.2023.100.00-850432.95%
TJX260116C000900002024-05-23 9:48AM EDT90.0020.0020.4520.95-3.50-14.89%215231.17%
TJX260116C000925002024-05-22 2:31PM EDT92.5019.6518.8019.350.00-14977930.52%
TJX260116C000950002024-05-23 10:48AM EDT95.0017.1516.2017.70+1.36+8.61%37929.66%
TJX260116C000975002024-05-22 9:35AM EDT97.5017.0015.8016.200.00-126729.00%
TJX260116C001000002024-05-22 10:58AM EDT100.0017.1313.6515.150.00-236229.12%
TJX260116C001050002024-05-22 12:12PM EDT105.0013.8311.7012.200.00-1634127.33%
TJX260116C001100002024-05-23 9:32AM EDT110.009.538.509.90-0.79-7.66%49961426.33%
TJX260116C001150002024-05-22 10:58AM EDT115.009.456.407.950.00-13,32325.51%
TJX260116C001200002024-05-22 3:54PM EDT120.006.005.757.000.00-2183326.25%
TJX260116C001250002024-04-03 10:12AM EDT125.004.552.083.750.00-114621.42%
TJX260116C001300002024-05-21 10:19AM EDT130.002.983.353.750.00-83223.46%
TJX260116C001350002024-05-06 1:38PM EDT135.002.152.522.780.00-4822.75%
TJX260116C001400002024-05-22 10:06AM EDT140.002.631.832.170.00-107022.60%
TJX260116C001450002024-05-15 9:53AM EDT145.001.601.311.660.00-31222.36%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX260116P000450002024-05-10 10:55AM EDT45.000.420.100.530.00-256236.23%
TJX260116P000475002024-05-22 3:43PM EDT47.500.460.260.720.00-2836.23%
TJX260116P000500002023-11-16 4:06PM EDT50.001.470.481.400.00-3739.75%
TJX260116P000550002024-04-23 2:07PM EDT55.001.040.490.950.00-93931.95%
TJX260116P000600002024-05-22 9:53AM EDT60.000.850.751.020.00-23528.53%
TJX260116P000650002024-05-22 10:26AM EDT65.001.101.131.380.00-21526.94%
TJX260116P000700002024-05-22 10:54AM EDT70.001.461.481.840.00-22125.41%
TJX260116P000750002024-05-22 9:33AM EDT75.002.192.022.420.00-110223.91%
TJX260116P000800002024-05-22 11:49AM EDT80.002.732.513.150.00-49422.46%
TJX260116P000825002024-05-22 1:34PM EDT82.503.503.153.60+0.35+11.11%78821.79%
TJX260116P000850002024-05-22 2:47PM EDT85.003.703.804.100.00-421521.12%
TJX260116P000875002024-05-22 2:47PM EDT87.504.504.354.650.00-392820.44%
TJX260116P000900002024-05-22 9:33AM EDT90.004.625.005.300.00-113319.83%
TJX260116P000925002024-05-21 12:02PM EDT92.506.855.656.050.00-462419.29%
TJX260116P000950002024-05-21 10:10AM EDT95.007.556.406.850.00-29518.68%
TJX260116P000975002024-05-21 10:10AM EDT97.508.507.257.750.00-120518.11%
TJX260116P001000002024-05-22 3:58PM EDT100.008.358.208.700.00-2029017.44%
TJX260116P001050002024-05-20 3:49PM EDT105.0012.1910.3010.950.00-9214316.19%
TJX260116P001100002024-05-09 11:46AM EDT110.0014.7512.9513.700.00-119015.00%
TJX260116P001150002023-11-17 4:38PM EDT115.0025.7524.2027.750.00-2035.94%
TJX260116P001400002024-03-06 10:38AM EDT140.0043.2041.5045.250.00-2032.05%