New Zealand markets close in 1 hour 48 minutes

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.62+0.52 (+0.75%)
At close: 04:03PM EST
70.00 +0.38 (+0.55%)
After hours: 07:22PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220128C000630002022-01-21 12:35PM EST63.005.186.407.050.00-33121.48%
TJX220128C000640002022-01-20 3:50PM EST64.004.105.406.050.00--0106.25%
TJX220128C000650002022-01-26 9:34AM EST65.004.894.454.950.00-32685.16%
TJX220128C000660002022-01-25 11:34AM EST66.002.963.503.900.00--4069.92%
TJX220128C000670002022-01-27 12:00PM EST67.003.732.532.95+0.83+28.62%114960.74%
TJX220128C000680002022-01-25 1:25PM EST68.001.341.692.190.00-609963.28%
TJX220128C000690002022-01-27 2:32PM EST69.001.000.971.27+0.07+7.53%129753.22%
TJX220128C000700002022-01-27 3:27PM EST70.000.540.450.56+0.06+12.50%17742850.39%
TJX220128C000710002022-01-27 1:35PM EST71.000.250.110.27-0.05-16.67%338352.54%
TJX220128C000720002022-01-27 3:55PM EST72.000.060.050.14-0.06-50.00%229951.17%
TJX220128C000725002022-01-26 11:09AM EST72.500.250.020.110.00-27853.52%
TJX220128C000730002022-01-27 10:34AM EST73.000.070.000.17-0.04-36.36%27464.06%
TJX220128C000740002022-01-27 9:36AM EST74.000.100.000.05+0.01+11.11%14460.94%
TJX220128C000750002022-01-26 12:18PM EST75.000.010.000.16-0.06-85.71%266389.45%
TJX220128C000760002022-01-20 10:05AM EST76.000.050.000.360.00-1109121.88%
TJX220128C000770002022-01-27 10:34AM EST77.000.040.000.04-0.33-89.19%14689.84%
TJX220128C000780002022-01-24 12:18PM EST78.000.010.000.390.00-444150.78%
TJX220128C000790002022-01-12 2:41PM EST79.000.140.000.000.00-32850.00%
TJX220128C000800002022-01-25 3:21PM EST80.000.020.000.270.00-214162.11%
TJX220128C000810002021-12-29 2:57PM EST81.000.300.000.750.00-2640219.14%
TJX220128C000820002022-01-05 12:14PM EST82.000.250.000.230.00-249178.91%
TJX220128C000830002021-12-31 12:33PM EST83.000.150.000.750.00-68244.14%
TJX220128C000840002022-01-04 2:44PM EST84.000.160.000.230.00-1012199.61%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220128P000500002022-01-24 1:46PM EST50.000.040.000.040.00-1516259.38%
TJX220128P000540002022-01-25 3:16PM EST54.000.040.000.040.00--2206.25%
TJX220128P000550002022-01-25 3:17PM EST55.000.040.000.040.00--39192.19%
TJX220128P000580002022-01-25 10:44AM EST58.000.030.000.080.00--1168.75%
TJX220128P000600002022-01-24 10:53AM EST60.000.170.000.230.00-59170.70%
TJX220128P000610002021-12-21 2:04PM EST61.000.300.080.200.00--10161.72%
TJX220128P000620002022-01-25 2:59PM EST62.000.100.000.240.00-471572140.63%
TJX220128P000630002022-01-27 1:52PM EST63.000.010.000.11-0.11-91.67%5104107.03%
TJX220128P000640002022-01-25 3:37PM EST64.000.210.000.000.00-15450.00%
TJX220128P000650002022-01-26 9:46AM EST65.000.600.010.110.00-118780.08%
TJX220128P000660002022-01-27 1:43PM EST66.000.110.030.11-0.25-69.44%2317367.97%
TJX220128P000670002022-01-27 12:36PM EST67.000.160.050.17-0.22-57.89%232259.38%
TJX220128P000680002022-01-26 1:47PM EST68.000.280.130.290.00-947252.93%
TJX220128P000690002022-01-27 3:02PM EST69.000.400.340.53-0.30-42.86%46220955.47%
TJX220128P000700002022-01-27 1:32PM EST70.001.070.741.03-0.20-15.75%519156.64%
TJX220128P000710002022-01-27 2:37PM EST71.001.751.201.77-1.65-48.53%76662.70%
TJX220128P000720002022-01-20 3:54PM EST72.004.552.082.810.00-25986.91%
TJX220128P000725002022-01-11 11:47AM EST72.500.772.483.200.00-101285.94%
TJX220128P000730002022-01-26 10:34AM EST73.003.232.973.600.00-7783.40%
TJX220128P000740002022-01-27 12:41PM EST74.004.304.104.60+0.02+0.47%142699.22%
TJX220128P000750002022-01-24 12:17PM EST75.008.655.105.600.00-2026114.06%
TJX220128P000760002022-01-21 11:09AM EST76.007.586.106.600.00-1225128.32%
TJX220128P000770002022-01-05 1:34PM EST77.001.817.157.600.00--1142.19%