The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116C00045000 | 2024-05-17 3:00PM EDT | 45.00 | 58.00 | 62.75 | 67.45 | 0.00 | - | 1 | 66 | 50.12% |
| TJX260116C00050000 | 2024-03-04 4:31PM EDT | 50.00 | 51.26 | 47.50 | 52.00 | 0.00 | - | 10 | 10 | 0.00% |
| TJX260116C00055000 | 2024-04-12 11:47AM EDT | 55.00 | 43.17 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 0.00% |
| TJX260116C00060000 | 2024-04-24 1:58PM EDT | 60.00 | 38.06 | 43.65 | 48.00 | 0.00 | - | 8 | 15 | 0.00% |
| TJX260116C00065000 | 2024-01-03 2:02PM EDT | 65.00 | 33.09 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TJX260116C00070000 | 2024-05-21 11:54AM EDT | 70.00 | 33.43 | 42.35 | 43.25 | 0.00 | - | 2 | 36 | 40.52% |
| TJX260116C00075000 | 2024-05-17 1:41PM EDT | 75.00 | 31.10 | 36.55 | 39.05 | 0.00 | - | 16 | 28 | 38.47% |
| TJX260116C00080000 | 2024-06-06 1:08PM EDT | 80.00 | 33.25 | 34.10 | 34.90 | 0.00 | - | 1 | 324 | 36.36% |
| TJX260116C00082500 | 2024-05-23 9:36AM EDT | 82.50 | 25.75 | 31.85 | 33.50 | 0.00 | - | 2 | 3 | 36.98% |
| TJX260116C00085000 | 2024-05-02 10:50AM EDT | 85.00 | 20.65 | 24.00 | 27.60 | 0.00 | - | 2 | 19 | 25.86% |
| TJX260116C00087500 | 2024-06-05 3:40PM EDT | 87.50 | 26.85 | 28.10 | 29.80 | 0.00 | - | 2 | 494 | 35.50% |
| TJX260116C00090000 | 2024-06-07 10:25AM EDT | 90.00 | 26.40 | 26.25 | 26.95 | 0.00 | - | 1 | 147 | 32.39% |
| TJX260116C00092500 | 2024-06-07 2:54PM EDT | 92.50 | 24.91 | 24.40 | 25.10 | 0.00 | - | 35 | 752 | 31.55% |
| TJX260116C00095000 | 2024-06-13 11:16AM EDT | 95.00 | 22.30 | 21.80 | 23.30 | 0.00 | - | 2 | 81 | 30.74% |
| TJX260116C00097500 | 2024-06-05 1:40PM EDT | 97.50 | 20.30 | 20.80 | 21.45 | 0.00 | - | 2 | 266 | 29.75% |
| TJX260116C00100000 | 2024-06-14 3:48PM EDT | 100.00 | 19.63 | 19.10 | 20.75 | -0.09 | -0.46% | 1 | 362 | 30.97% |
| TJX260116C00105000 | 2024-06-13 3:35PM EDT | 105.00 | 16.33 | 16.25 | 16.65 | 0.00 | - | 2 | 604 | 27.74% |
| TJX260116C00110000 | 2024-06-14 3:48PM EDT | 110.00 | 13.65 | 13.45 | 13.80 | +0.52 | +3.96% | 1 | 365 | 26.55% |
| TJX260116C00115000 | 2024-06-12 9:34AM EDT | 115.00 | 10.30 | 10.95 | 12.25 | 0.00 | - | 2 | 3,317 | 27.30% |
| TJX260116C00120000 | 2024-06-14 3:55PM EDT | 120.00 | 8.90 | 8.75 | 9.10 | +0.75 | +9.20% | 30 | 1,030 | 24.65% |
| TJX260116C00125000 | 2024-04-03 10:12AM EDT | 125.00 | 4.55 | 2.08 | 3.75 | 0.00 | - | 1 | 146 | 16.87% |
| TJX260116C00130000 | 2024-06-13 3:35PM EDT | 130.00 | 5.45 | 5.40 | 6.55 | 0.00 | - | 12 | 43 | 24.98% |
| TJX260116C00135000 | 2024-06-12 10:55AM EDT | 135.00 | 4.10 | 4.10 | 4.55 | 0.00 | - | 4 | 16 | 22.98% |
| TJX260116C00140000 | 2024-06-12 12:12PM EDT | 140.00 | 2.90 | 3.10 | 4.45 | 0.00 | - | 9 | 67 | 24.71% |
| TJX260116C00145000 | 2024-05-24 3:59PM EDT | 145.00 | 1.79 | 2.35 | 2.59 | 0.00 | - | 1 | 13 | 21.84% |
| TJX260116C00150000 | 2024-06-14 2:41PM EDT | 150.00 | 1.88 | 1.71 | 2.00 | +0.13 | +7.43% | 1 | 12 | 21.64% |
| TJX260116C00155000 | 2024-06-04 2:55PM EDT | 155.00 | 1.13 | 1.23 | 1.61 | 0.00 | - | 2 | 2 | 21.74% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX260116P00045000 | 2024-05-24 11:28AM EDT | 45.00 | 0.33 | 0.23 | 0.54 | 0.00 | - | 1 | 63 | 39.67% |
| TJX260116P00047500 | 2024-05-30 12:03PM EDT | 47.50 | 0.31 | 0.12 | 0.95 | 0.00 | - | 3 | 11 | 42.02% |
| TJX260116P00050000 | 2023-11-16 4:06PM EDT | 50.00 | 1.47 | 0.48 | 1.40 | 0.00 | - | 3 | 7 | 43.46% |
| TJX260116P00055000 | 2024-06-10 12:31PM EDT | 55.00 | 0.44 | 0.22 | 1.80 | 0.00 | - | 1 | 39 | 41.46% |
| TJX260116P00060000 | 2024-05-22 9:53AM EDT | 60.00 | 0.85 | 0.65 | 1.25 | 0.00 | - | 2 | 35 | 33.67% |
| TJX260116P00065000 | 2024-05-22 10:26AM EDT | 65.00 | 1.10 | 0.64 | 1.70 | 0.00 | - | 2 | 15 | 32.41% |
| TJX260116P00070000 | 2024-06-03 9:35AM EDT | 70.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 2 | 23 | 26.60% |
| TJX260116P00075000 | 2024-05-22 9:33AM EDT | 75.00 | 2.19 | 1.40 | 1.67 | 0.00 | - | 1 | 102 | 24.96% |
| TJX260116P00080000 | 2024-06-13 2:42PM EDT | 80.00 | 2.02 | 1.86 | 2.17 | 0.00 | - | 2 | 99 | 23.52% |
| TJX260116P00082500 | 2024-05-28 12:29PM EDT | 82.50 | 3.25 | 1.90 | 2.49 | 0.00 | - | 6 | 100 | 22.90% |
| TJX260116P00085000 | 2024-05-31 3:06PM EDT | 85.00 | 3.44 | 2.12 | 2.83 | 0.00 | - | 4 | 211 | 22.21% |
| TJX260116P00087500 | 2024-06-06 12:58PM EDT | 87.50 | 3.35 | 2.61 | 3.25 | 0.00 | - | 2 | 926 | 21.66% |
| TJX260116P00090000 | 2024-06-06 12:58PM EDT | 90.00 | 3.80 | 3.35 | 3.70 | 0.00 | - | 2 | 135 | 21.05% |
| TJX260116P00092500 | 2024-06-10 12:15PM EDT | 92.50 | 4.30 | 3.85 | 4.15 | 0.00 | - | 1 | 824 | 20.31% |
| TJX260116P00095000 | 2024-06-03 11:07AM EDT | 95.00 | 5.40 | 2.52 | 4.70 | 0.00 | - | 1 | 96 | 19.69% |
| TJX260116P00097500 | 2024-06-14 10:15AM EDT | 97.50 | 5.30 | 5.05 | 5.35 | -0.30 | -5.36% | 6 | 347 | 19.16% |
| TJX260116P00100000 | 2024-06-07 11:05AM EDT | 100.00 | 6.09 | 5.75 | 6.00 | 0.00 | - | 4 | 442 | 18.48% |
| TJX260116P00105000 | 2024-06-07 9:44AM EDT | 105.00 | 7.66 | 7.35 | 7.65 | 0.00 | - | 2 | 132 | 17.35% |
| TJX260116P00110000 | 2024-06-12 12:56PM EDT | 110.00 | 9.91 | 9.30 | 9.70 | 0.00 | - | 1 | 93 | 16.29% |
| TJX260116P00115000 | 2023-11-17 4:38PM EDT | 115.00 | 25.75 | 24.20 | 27.75 | 0.00 | - | 2 | 0 | 43.90% |
| TJX260116P00120000 | 2024-06-10 10:57AM EDT | 120.00 | 15.85 | 14.45 | 15.65 | 0.00 | - | - | 17 | 15.23% |
| TJX260116P00140000 | 2024-03-06 10:38AM EDT | 140.00 | 43.20 | 41.50 | 45.25 | 0.00 | - | 2 | 0 | 43.30% |
© 2024 Yahoo. All rights reserved.