New Zealand markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.52+0.13 (+0.16%)
At close: 04:03PM EST
80.06 -0.46 (-0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230210C000450002023-01-20 3:55PM EST45.0034.4335.2035.700.00-55216.80%
TJX230210C000500002023-01-20 3:56PM EST50.0029.4830.2030.700.00-11182.03%
TJX230210C000680002023-01-30 10:18AM EST68.0013.8012.2512.650.00-91271.29%
TJX230210C000690002023-01-25 10:52AM EST69.0012.1811.2511.650.00--166.21%
TJX230210C000730002023-01-11 12:02PM EST73.009.777.307.750.00--152.54%
TJX230210C000740002023-01-20 2:17PM EST74.005.446.256.800.00-1149.61%
TJX230210C000770002023-01-25 2:30PM EST77.005.403.353.700.00-11127.64%
TJX230210C000775002023-01-24 11:41AM EST77.504.002.993.200.00--124.71%
TJX230210C000780002023-02-02 3:28PM EST78.002.752.522.810.00-1425.78%
TJX230210C000790002023-02-02 3:59PM EST79.001.931.742.020.00-4523224.90%
TJX230210C000800002023-02-03 3:32PM EST80.001.331.091.240.00-209321.58%
TJX230210C000810002023-02-03 3:33PM EST81.000.640.570.74-0.54-45.76%2921521.53%
TJX230210C000820002023-02-03 3:50PM EST82.000.320.290.39-0.08-20.00%4238921.24%
TJX230210C000825002023-02-03 2:36PM EST82.500.270.190.28-0.18-40.00%3113921.39%
TJX230210C000830002023-02-03 1:49PM EST83.000.120.120.19-0.10-45.45%1310721.29%
TJX230210C000840002023-02-03 12:36PM EST84.000.140.050.11-0.23-62.16%64222.85%
TJX230210C000850002023-02-03 11:28AM EST85.000.050.000.100.00-147726.86%
TJX230210C000860002023-02-03 9:41AM EST86.000.040.000.09-0.06-60.00%118530.47%
TJX230210C000870002023-02-02 2:01PM EST87.000.030.000.090.00-255234.57%
TJX230210C000890002023-01-10 9:50AM EST89.000.270.000.080.00--2541.41%
TJX230210C000900002023-01-10 10:47AM EST90.000.200.000.080.00--145.12%
TJX230210C000910002023-01-09 10:33AM EST91.000.170.000.080.00-21248.83%
TJX230210C000920002023-01-18 12:17PM EST92.000.050.000.080.00-1152.34%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX230210P000690002023-01-06 3:06PM EST69.000.130.000.090.00-3355.08%
TJX230210P000700002023-02-03 3:48PM EST70.000.040.000.10-0.17-80.95%21551.56%
TJX230210P000710002023-01-12 1:28PM EST71.000.160.000.110.00--754.30%
TJX230210P000720002023-01-10 3:02PM EST72.000.220.000.130.00--250.98%
TJX230210P000740002023-02-03 9:49AM EST74.000.080.000.120.00-12640.04%
TJX230210P000750002023-02-03 10:46AM EST75.000.080.050.08-0.02-20.00%21532.03%
TJX230210P000760002023-02-03 3:16PM EST76.000.110.100.16-0.06-35.29%207732.23%
TJX230210P000770002023-02-03 10:31AM EST77.000.230.110.22+0.03+15.00%17429.40%
TJX230210P000775002023-02-03 3:46PM EST77.500.250.220.28-0.01-3.85%7428.66%
TJX230210P000780002023-02-03 2:30PM EST78.000.340.300.42-0.11-24.44%17414629.98%
TJX230210P000790002023-02-03 3:09PM EST79.000.550.500.62+0.05+10.00%35528.03%
TJX230210P000800002023-02-03 3:00PM EST80.000.830.820.97-0.24-22.43%3427627.34%
TJX230210P000810002023-02-03 1:22PM EST81.001.311.331.47+0.14+11.97%1722227.25%
TJX230210P000820002023-02-03 3:48PM EST82.002.111.862.25+0.21+11.05%612330.86%
TJX230210P000825002023-02-03 2:23PM EST82.502.582.412.67+1.33+106.40%59232.72%
TJX230210P000830002023-01-27 10:45AM EST83.001.822.803.050.00-346233.11%
TJX230210P000840002023-02-03 9:41AM EST84.004.453.704.10+0.75+20.27%2141.07%
TJX230210P000850002023-01-10 10:37AM EST85.004.004.655.100.00--147.27%