New Zealand markets open in 3 hours 2 minutes

The TJX Companies, Inc. (TJX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.01+2.11 (+3.35%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221007C000550002022-10-04 10:35AM EDT55.0010.359.7510.050.00-1178.91%
TJX221007C000580002022-09-30 12:44PM EDT58.005.256.857.150.00-3473.05%
TJX221007C000590002022-09-28 3:45PM EDT59.004.105.856.150.00--364.45%
TJX221007C000600002022-09-27 1:45PM EDT60.001.584.905.100.00--14350.00%
TJX221007C000610002022-09-30 9:54AM EDT61.001.203.954.200.00-17750.88%
TJX221007C000620002022-10-04 10:23AM EDT62.003.253.053.20+1.72+112.42%97941.31%
TJX221007C000625002022-10-04 12:34PM EDT62.503.152.602.80+1.80+133.33%211342.38%
TJX221007C000630002022-10-03 3:34PM EDT63.001.252.152.270.00-2112735.25%
TJX221007C000640002022-10-04 1:36PM EDT64.001.551.461.55+0.87+127.94%535535.74%
TJX221007C000650002022-10-04 11:33AM EDT65.001.110.870.92+0.82+282.76%11911033.69%
TJX221007C000660002022-10-04 1:14PM EDT66.000.460.410.47+0.31+206.67%536632.08%
TJX221007C000670002022-10-04 10:47AM EDT67.000.280.160.21+0.22+366.67%496031.35%
TJX221007C000680002022-10-04 11:27AM EDT68.000.120.060.08+0.05+71.43%108530.86%
TJX221007C000690002022-10-04 11:07AM EDT69.000.050.020.09+0.01+25.00%237039.26%
TJX221007C000700002022-09-23 12:15PM EDT70.000.090.000.100.00-3647.27%
TJX221007C000710002022-09-12 2:52PM EDT71.000.600.000.110.00--155.47%
TJX221007C000720002022-09-30 10:49AM EDT72.000.050.000.110.00-12354.30%
TJX221007C000730002022-09-23 12:15PM EDT73.000.060.000.110.00-2360.16%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX221007P000400002022-10-03 12:44PM EDT40.000.010.000.010.00-1246162.50%
TJX221007P000450002022-09-02 2:55PM EDT45.000.060.000.110.00-22164.84%
TJX221007P000500002022-08-30 1:23PM EDT50.000.210.010.170.00--1132.81%
TJX221007P000520002022-09-27 2:16PM EDT52.000.150.000.110.00-2222106.64%
TJX221007P000530002022-09-26 12:27PM EDT53.000.150.000.110.00--1098.83%
TJX221007P000540002022-10-04 10:56AM EDT54.000.010.000.08-0.03-75.00%103586.72%
TJX221007P000550002022-10-03 9:30AM EDT55.000.040.000.100.00-12882.03%
TJX221007P000560002022-09-27 12:13PM EDT56.000.420.000.140.00--178.91%
TJX221007P000570002022-09-28 1:17PM EDT57.000.270.000.170.00-38073.83%
TJX221007P000580002022-10-03 3:58PM EDT58.000.160.000.140.00-35963.28%
TJX221007P000590002022-10-04 11:59AM EDT59.000.050.020.09-0.10-66.67%211452.73%
TJX221007P000600002022-10-04 1:20PM EDT60.000.090.060.08-0.26-74.29%140948.83%
TJX221007P000610002022-10-04 1:19PM EDT61.000.120.090.15-0.22-64.71%5320747.66%
TJX221007P000620002022-10-04 1:17PM EDT62.000.180.170.23-0.50-73.53%3158043.95%
TJX221007P000625002022-10-04 10:56AM EDT62.500.260.220.30-0.62-70.45%12011642.87%
TJX221007P000630002022-10-04 11:30AM EDT63.000.260.280.37-0.89-77.39%3713540.92%
TJX221007P000640002022-10-04 10:56AM EDT64.000.540.500.61-0.72-57.14%1628438.53%
TJX221007P000650002022-10-04 1:40PM EDT65.000.900.860.96-1.06-54.08%365835.55%
TJX221007P000660002022-09-19 3:59PM EDT66.001.961.421.530.00-154734.86%
TJX221007P000670002022-09-15 10:26AM EDT67.002.582.112.400.00--241.31%
TJX221007P000680002022-08-25 10:54AM EDT68.003.956.407.000.00-11182.71%