New Zealand markets open in 2 hours 53 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.49+1.45 (+2.59%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220708C000550002022-07-05 10:30AM EDT55.001.262.662.94+0.06+5.00%55657.23%
TJX220708C000560002022-07-05 1:12PM EDT56.002.161.832.09+1.17+118.18%327150.68%
TJX220708C000570002022-07-05 1:24PM EDT57.001.591.121.28+1.30+448.28%1514342.48%
TJX220708C000575002022-07-05 1:40PM EDT57.501.250.820.99+0.95+316.67%283641.41%
TJX220708C000580002022-07-05 1:41PM EDT58.000.950.570.72+0.73+331.82%1202439.55%
TJX220708C000590002022-07-05 2:39PM EDT59.000.340.270.34+0.22+183.33%1485837.01%
TJX220708C000600002022-07-05 2:33PM EDT60.000.080.080.20+0.02+33.33%712740.23%
TJX220708C000610002022-07-05 12:27PM EDT61.000.060.030.09+0.01+20.00%12040.23%
TJX220708C000620002022-06-24 11:26AM EDT62.000.550.000.110.00-3550.59%
TJX220708C000625002022-06-24 10:47AM EDT62.500.380.000.110.00-141454.69%
TJX220708C000630002022-06-27 12:04PM EDT63.000.300.000.110.00-21050.78%
TJX220708C000640002022-06-27 11:56AM EDT64.000.200.000.100.00-111656.64%
TJX220708C000650002022-06-27 2:38PM EDT65.000.080.000.060.00-316757.81%
TJX220708C000660002022-06-16 2:37PM EDT66.000.050.000.110.00-363570.70%
TJX220708C000670002022-06-13 10:29AM EDT67.000.200.000.110.00-1076.95%
TJX220708C000680002022-05-27 3:38PM EDT68.001.350.000.160.00-1188.28%
TJX220708C000700002022-06-14 9:45AM EDT70.000.100.000.080.00-32989.84%
TJX220708C000800002022-07-05 11:29AM EDT80.000.010.000.010.00-363112.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220708P000400002022-07-05 10:00AM EDT40.000.030.000.05+0.02+200.00%1566148.44%
TJX220708P000450002022-07-05 12:26PM EDT45.000.010.000.06-0.04-80.00%115107.81%
TJX220708P000480002022-07-05 12:26PM EDT48.000.050.000.050.00-11080.47%
TJX220708P000500002022-07-05 1:16PM EDT50.000.040.000.07-0.06-60.00%11767.97%
TJX220708P000510002022-07-05 11:12AM EDT51.000.060.000.06-0.04-40.00%182457.81%
TJX220708P000520002022-07-05 2:28PM EDT52.000.080.030.07-0.22-73.33%27854.69%
TJX220708P000530002022-07-05 11:43AM EDT53.000.100.040.12-0.15-60.00%125550.78%
TJX220708P000540002022-07-05 2:39PM EDT54.000.130.070.23-0.25-65.79%911155.37%
TJX220708P000550002022-07-05 2:37PM EDT55.000.180.130.20-0.44-70.97%2,3641,94941.80%
TJX220708P000560002022-07-05 1:25PM EDT56.000.250.280.34-1.43-85.12%96192937.70%
TJX220708P000570002022-06-30 9:35AM EDT57.002.010.520.630.00-27435.65%
TJX220708P000575002022-06-22 3:34PM EDT57.501.340.690.82-0.34-20.24%1133.99%
TJX220708P000580002022-07-01 2:21PM EDT58.002.490.931.050.00-32831.84%
TJX220708P000590002022-07-01 2:21PM EDT59.003.431.541.800.00-34134.38%
TJX220708P000600002022-07-05 2:16PM EDT60.002.602.402.65-1.78-40.64%222635.84%
TJX220708P000610002022-06-24 3:50PM EDT61.001.933.303.600.00-272840.23%
TJX220708P000620002022-05-27 1:53PM EDT62.002.112.272.570.00-550.00%
TJX220708P000630002022-06-15 11:48AM EDT63.005.825.255.600.00-21056.06%
TJX220708P000640002022-06-03 10:02AM EDT64.003.007.808.300.00-812157.03%
TJX220708P000650002022-05-27 3:45PM EDT65.003.154.205.750.00-33330.00%
TJX220708P000660002022-06-15 11:48AM EDT66.008.608.058.600.00-1077.34%
TJX220708P000670002022-06-03 3:57PM EDT67.005.3910.8011.250.00-10187.60%