New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.19+0.45 (+0.56%)
At close: 04:04PM EST
80.15 -0.04 (-0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221209C000620002022-11-02 11:49AM EST62.009.9518.1518.800.00--1118.16%
TJX221209C000690002022-11-23 12:03PM EST69.0011.6910.9011.300.00-1262.70%
TJX221209C000700002022-11-28 2:09PM EST70.0010.4010.2010.500.00-21362.31%
TJX221209C000710002022-11-10 11:32AM EST71.004.759.109.450.00-22250.20%
TJX221209C000720002022-11-22 2:18PM EST72.007.778.208.500.00-1751.86%
TJX221209C000730002022-11-22 12:59PM EST73.006.407.207.550.00-1857.72%
TJX221209C000740002022-12-01 10:07AM EST74.005.206.206.500.00-31149.32%
TJX221209C000750002022-12-02 1:44PM EST75.005.405.205.50+2.00+58.82%2943.36%
TJX221209C000760002022-11-28 11:56AM EST76.005.054.254.550.00-24539.16%
TJX221209C000770002022-11-29 10:38AM EST77.003.433.353.550.00-14032.72%
TJX221209C000780002022-12-01 9:48AM EST78.002.102.492.750.00-24131.79%
TJX221209C000790002022-12-02 3:45PM EST79.001.881.721.87+0.01+0.53%313526.86%
TJX221209C000800002022-12-02 3:53PM EST80.001.191.071.18+0.08+7.21%12316024.46%
TJX221209C000810002022-12-02 3:55PM EST81.000.640.590.67+0.01+1.59%16863223.00%
TJX221209C000820002022-12-02 3:35PM EST82.000.310.350.41+0.06+24.00%4018824.17%
TJX221209C000830002022-12-02 2:47PM EST83.000.130.110.19-0.06-31.58%2,0083523.19%
TJX221209C000840002022-12-02 12:50PM EST84.000.100.000.13+0.01+11.11%11125.59%
TJX221209C000850002022-12-02 11:57AM EST85.000.060.000.040.00-910923.63%
TJX221209C000860002022-11-28 12:09PM EST86.000.130.000.040.00-1327.34%
TJX221209C000900002022-11-28 12:10PM EST90.000.070.000.010.00-35334.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221209P000400002022-11-01 2:01PM EST40.000.020.000.010.00--7168.75%
TJX221209P000450002022-12-02 2:03PM EST45.000.040.000.060.00-615168.75%
TJX221209P000550002022-11-16 3:36PM EST55.000.050.000.000.00-11150.00%
TJX221209P000600002022-11-18 3:53PM EST60.000.060.000.050.00-1188.28%
TJX221209P000610002022-11-02 11:23AM EST61.000.520.000.120.00--294.53%
TJX221209P000620002022-11-01 1:36PM EST62.000.640.000.100.00--187.11%
TJX221209P000630002022-11-15 12:07PM EST63.000.240.000.120.00-2284.38%
TJX221209P000640002022-11-16 3:06PM EST64.000.110.000.000.00-5550.00%
TJX221209P000650002022-11-14 2:28PM EST65.000.520.000.000.00-51025.00%
TJX221209P000660002022-11-15 10:40AM EST66.000.460.000.040.00-1660.16%
TJX221209P000670002022-11-16 2:18PM EST67.000.230.000.120.00-3865.63%
TJX221209P000680002022-11-16 9:34AM EST68.000.420.000.120.00-1460.94%
TJX221209P000690002022-11-16 2:37PM EST69.000.250.000.130.00-3357.03%
TJX221209P000700002022-11-28 3:10PM EST70.000.090.000.130.00-102952.34%
TJX221209P000710002022-11-21 3:00PM EST71.000.230.000.140.00-77055.47%
TJX221209P000720002022-11-29 9:31AM EST72.000.080.000.070.00-51443.75%
TJX221209P000730002022-12-02 9:30AM EST73.000.050.000.05-0.03-37.50%14336.72%
TJX221209P000740002022-12-02 2:34PM EST74.000.080.000.08-0.09-52.94%62735.35%
TJX221209P000750002022-12-01 9:53AM EST75.000.140.010.130.00-11234.18%
TJX221209P000760002022-12-02 3:52PM EST76.000.080.080.13-0.16-66.67%2,0469328.91%
TJX221209P000770002022-12-02 3:28PM EST77.000.160.150.17-0.28-63.64%118925.39%
TJX221209P000780002022-12-02 3:55PM EST78.000.270.240.29-0.10-27.03%4424123.73%
TJX221209P000790002022-12-02 3:59PM EST79.000.470.460.52-0.16-25.40%2,45787122.85%
TJX221209P000800002022-12-02 3:59PM EST80.000.820.000.00-0.38-31.67%524560.78%
TJX221209P000810002022-12-02 3:57PM EST81.001.301.291.41-0.99-43.23%411321.34%