New Zealand markets close in 45 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.63-0.50 (-0.67%)
At close: 04:03PM EDT
74.93 +0.30 (+0.40%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230324C000650002023-02-06 4:06PM EDT65.0015.6012.1512.550.00--2441.99%
TJX230324C000700002023-03-15 1:45PM EDT70.004.354.454.950.00--177.34%
TJX230324C000720002023-03-22 1:08PM EDT72.003.862.502.970.00-51054.69%
TJX230324C000730002023-03-17 10:48AM EDT73.001.751.661.970.00-91760.94%
TJX230324C000740002023-03-23 2:54PM EDT74.000.760.851.14-0.80-51.28%142050.59%
TJX230324C000750002023-03-23 1:05PM EDT75.000.280.250.46-0.95-77.24%720340.23%
TJX230324C000760002023-03-23 3:48PM EDT76.000.080.040.14-0.62-88.57%15826837.31%
TJX230324C000770002023-03-22 3:57PM EDT77.000.150.000.060.00-7321242.19%
TJX230324C000775002023-03-22 3:09PM EDT77.500.100.000.050.00-406346.88%
TJX230324C000780002023-03-23 9:58AM EDT78.000.050.000.08-0.06-54.55%1319350.78%
TJX230324C000790002023-03-23 2:54PM EDT79.000.150.000.14+0.12+400.00%103769.53%
TJX230324C000800002023-03-21 10:57AM EDT80.000.040.000.140.00-32881.25%
TJX230324C000810002023-03-23 10:32AM EDT81.000.020.000.040.00-219975.00%
TJX230324C000820002023-03-20 9:54AM EDT82.000.050.000.180.00-15108.59%
TJX230324C000830002023-02-28 4:44PM EDT83.000.160.000.010.00-114878.13%
TJX230324C000840002023-02-24 10:30AM EDT84.000.240.000.290.00-118142.97%
TJX230324C000850002023-03-10 4:22PM EDT85.000.040.000.150.00-16135.94%
TJX230324C000860002023-03-14 12:26PM EDT86.000.020.000.010.00-606100.00%
TJX230324C000890002023-03-03 4:25PM EDT89.000.030.000.150.00-22174.22%
TJX230324C000900002023-02-22 11:32AM EDT90.000.060.000.160.00--2185.16%
TJX230324C000940002023-02-14 2:18PM EDT94.000.170.000.150.00--2217.19%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230324P000500002023-03-14 3:17PM EDT50.000.010.000.150.00--2364.06%
TJX230324P000600002023-03-01 10:38AM EDT60.000.060.000.150.00--1214.84%
TJX230324P000630002023-03-17 10:06AM EDT63.000.010.000.350.00-1414203.91%
TJX230324P000640002023-03-22 1:32PM EDT64.000.010.000.040.00-11131.25%
TJX230324P000670002023-03-21 10:02AM EDT67.000.100.000.300.00-12137.50%
TJX230324P000680002023-03-20 3:59PM EDT68.000.020.000.030.00-114181.25%
TJX230324P000690002023-03-20 2:45PM EDT69.000.070.000.300.00-97107.42%
TJX230324P000700002023-03-23 1:05PM EDT70.000.020.010.05-0.03-60.00%12365.63%
TJX230324P000710002023-03-23 3:51PM EDT71.000.060.020.10-0.04-40.00%15161.33%
TJX230324P000720002023-03-23 3:42PM EDT72.000.050.020.08-0.01-16.67%11250.78%
TJX230324P000730002023-03-23 11:25AM EDT73.000.120.050.18+0.03+33.33%24346.68%
TJX230324P000740002023-03-23 2:45PM EDT74.000.400.200.34+0.27+207.69%18750938.87%
TJX230324P000750002023-03-23 2:30PM EDT75.000.890.550.79+0.61+217.86%7413837.50%
TJX230324P000760002023-03-23 3:07PM EDT76.001.501.251.62+0.95+172.73%120647.27%
TJX230324P000770002023-03-22 1:05PM EDT77.001.502.192.600.00-113463.09%
TJX230324P000775002023-03-22 1:22PM EDT77.501.832.603.050.00-1765.63%
TJX230324P000780002023-03-22 3:45PM EDT78.002.473.203.60+0.21+9.29%15378.91%
TJX230324P000790002023-03-21 2:12PM EDT79.003.004.104.600.00-4093.75%
TJX230324P000800002023-03-09 12:40PM EDT80.004.405.155.650.00-9169.53%
TJX230324P000810002023-03-10 3:47PM EDT81.006.156.156.600.00-2262.50%
TJX230324P000820002023-02-03 10:51AM EDT82.004.204.154.450.00-28260.00%
TJX230324P000890002023-03-15 11:15AM EDT89.0015.3114.1514.600.00-10125.00%