Singapore markets closed

The TJX Companies, Inc. (TJX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.50+0.24 (+0.22%)
At close: 04:00PM EDT
108.70 +0.20 (+0.18%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250620C000700002024-05-07 1:29PM EDT70.0031.5037.5042.500.00--147.46%
TJX250620C000750002024-06-05 9:46AM EDT75.0034.3035.0537.950.00-11043.88%
TJX250620C000800002024-06-13 3:17PM EDT80.0031.9330.8033.100.00-13139.17%
TJX250620C000850002024-06-07 12:19PM EDT85.0028.1027.8029.100.00-120037.40%
TJX250620C000875002024-06-07 12:27PM EDT87.5026.0724.0527.050.00-1736.19%
TJX250620C000900002024-06-10 3:22PM EDT90.0022.7923.4025.100.00-222135.19%
TJX250620C000925002024-06-12 3:01PM EDT92.5021.0021.7522.150.00-1331.26%
TJX250620C000950002024-06-13 11:55AM EDT95.0019.4519.6020.600.00-207031.26%
TJX250620C000975002024-05-22 2:39PM EDT97.5013.5517.7018.250.00-42028.97%
TJX250620C001000002024-06-14 11:59AM EDT100.0016.5016.1516.65+0.30+1.85%17828.53%
TJX250620C001050002024-06-14 9:50AM EDT105.0012.9012.3015.00+0.94+7.86%28230.80%
TJX250620C001100002024-06-11 3:51PM EDT110.0010.3810.0010.30+1.33+14.70%117125.17%
TJX250620C001150002024-06-12 9:48AM EDT115.007.007.509.900.00-5018928.78%
TJX250620C001200002024-06-10 12:14PM EDT120.005.155.605.900.00-162523.30%
TJX250620C001250002024-06-10 12:14PM EDT125.003.653.606.300.00-1627.61%
TJX250620C001300002024-06-14 3:31PM EDT130.002.902.843.00+0.28+10.69%17321.78%
TJX250620C001350002024-04-19 3:09PM EDT135.000.680.000.000.00-116.25%
TJX250620C001400002024-06-13 12:45PM EDT140.001.281.321.440.00-402120.97%
TJX250620C001450002024-06-07 12:23PM EDT145.000.940.851.050.00-13921.06%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TJX250620P000475002024-06-11 11:15AM EDT47.500.150.050.700.00--149.32%
TJX250620P000600002024-04-22 9:31AM EDT60.000.900.000.000.00--212.50%
TJX250620P000650002024-06-06 9:48AM EDT65.000.500.002.510.00-5045.50%
TJX250620P000700002024-05-23 9:32AM EDT70.001.020.002.000.00-71337.60%
TJX250620P000750002024-06-13 2:18PM EDT75.000.810.000.880.00-36126.26%
TJX250620P000800002024-05-31 1:48PM EDT80.001.651.001.200.00-50055024.51%
TJX250620P000850002024-06-13 2:13PM EDT85.001.601.161.660.00-334922.96%
TJX250620P000875002024-06-05 2:03PM EDT87.502.001.731.940.00-239422.17%
TJX250620P000900002024-06-07 10:32AM EDT90.002.412.032.270.00-29821.41%
TJX250620P000925002024-06-03 1:59PM EDT92.503.202.272.670.00-6536220.72%
TJX250620P000950002024-06-13 2:18PM EDT95.003.022.963.15-0.16-5.03%153620.09%
TJX250620P000975002024-06-13 12:03PM EDT97.503.702.993.650.00-9972619.30%
TJX250620P001000002024-06-13 3:56PM EDT100.004.304.054.25+0.60+16.22%156818.58%
TJX250620P001050002024-06-14 11:17AM EDT105.005.755.455.85-0.15-2.54%242317.43%
TJX250620P001100002024-06-12 9:50AM EDT110.008.606.858.250.00-5020017.05%
TJX250620P001150002024-06-07 12:47PM EDT115.0010.309.8011.300.00-616116.98%