New Zealand markets open in 5 hours 27 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.41-0.90 (-1.44%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220930C000560002022-08-29 10:57AM EDT56.007.835.505.800.00-10102.34%
TJX220930C000580002022-08-29 2:56PM EDT58.006.254.054.350.00-1010116.99%
TJX220930C000590002022-09-29 10:25AM EDT59.002.482.542.83+0.75+43.35%2011760.55%
TJX220930C000600002022-09-27 1:57PM EDT60.001.001.661.900.00-128150.59%
TJX220930C000610002022-09-27 3:26PM EDT61.000.750.941.180.00-3135353.13%
TJX220930C000620002022-09-28 1:29PM EDT62.000.730.440.55+0.07+10.61%122944.53%
TJX220930C000625002022-09-28 3:50PM EDT62.500.810.260.350.00-10830842.38%
TJX220930C000630002022-09-28 3:55PM EDT63.000.530.110.230.00-9727042.48%
TJX220930C000640002022-09-29 9:56AM EDT64.000.090.010.19-0.01-10.00%237453.52%
TJX220930C000650002022-09-28 3:33PM EDT65.000.060.000.050.00-1250247.66%
TJX220930C000660002022-09-26 10:13AM EDT66.000.050.000.750.00-242396.68%
TJX220930C000670002022-09-23 2:25PM EDT67.000.050.000.050.00-425459.38%
TJX220930C000680002022-09-26 1:01PM EDT68.000.030.000.100.00-120675.78%
TJX220930C000690002022-09-28 10:59AM EDT69.000.030.000.090.00-149183.20%
TJX220930C000700002022-09-28 2:31PM EDT70.000.030.000.100.00-58792.97%
TJX220930C000710002022-09-09 3:09PM EDT71.000.340.000.240.00-1137118.75%
TJX220930C000720002022-09-23 10:18AM EDT72.000.030.000.100.00-2556109.38%
TJX220930C000730002022-09-15 9:51AM EDT73.000.070.000.240.00-247136.33%
TJX220930C000740002022-08-18 9:33AM EDT74.000.630.000.120.00-11128.13%
TJX220930C000750002022-09-27 12:25PM EDT75.000.060.000.100.00-120132.03%
TJX220930C000760002022-08-18 9:33AM EDT76.000.340.000.120.00-11142.97%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX220930P000400002022-09-21 10:26AM EDT40.000.040.000.020.00-22128218.75%
TJX220930P000450002022-09-02 2:56PM EDT45.000.050.000.100.00-21199.61%
TJX220930P000500002022-09-07 3:00PM EDT50.000.090.000.030.00-23118.75%
TJX220930P000520002022-09-19 3:30PM EDT52.000.060.000.040.00-2020101.56%
TJX220930P000540002022-09-27 9:51AM EDT54.000.050.000.100.00-24793.75%
TJX220930P000550002022-09-28 10:44AM EDT55.000.010.000.100.00-71882.42%
TJX220930P000560002022-09-28 9:50AM EDT56.000.070.000.110.00-46672.66%
TJX220930P000570002022-09-27 1:26PM EDT57.000.260.000.110.00-192760.94%
TJX220930P000580002022-09-29 10:01AM EDT58.000.090.000.10-0.09-50.00%21756.64%
TJX220930P000590002022-09-29 11:09AM EDT59.000.110.040.17-0.49-81.67%23451.17%
TJX220930P000600002022-09-29 11:09AM EDT60.000.250.170.26-0.04-13.79%110742.77%
TJX220930P000610002022-09-29 10:33AM EDT61.000.670.390.54+0.41+157.69%1515640.23%
TJX220930P000620002022-09-28 9:55AM EDT62.001.330.851.010.00-16237.01%
TJX220930P000625002022-09-28 3:53PM EDT62.500.741.151.340.00-12421935.84%
TJX220930P000630002022-09-28 3:41PM EDT63.000.951.471.720.00-1315034.38%
TJX220930P000640002022-09-28 9:51AM EDT64.003.132.282.820.00-14857.03%
TJX220930P000650002022-09-27 3:50PM EDT65.004.403.353.600.00-446035.94%
TJX220930P000660002022-09-21 2:34PM EDT66.002.264.154.650.00-141459.38%
TJX220930P000670002022-09-13 12:38PM EDT67.002.355.305.550.00-10110.00%
TJX220930P000680002022-09-29 11:08AM EDT68.006.496.306.60+3.21+97.87%28059.38%
TJX220930P000720002022-09-15 1:28PM EDT72.006.3510.3010.650.00-50112.50%