TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191115C00090000 | 2019-10-29 2:31PM EST | 90.00 | 30.40 | 28.50 | 29.60 | 0.00 | - | 2 | 0 | 126.56% |
| TXN191115C00095000 | 2019-11-11 1:30PM EST | 95.00 | 23.20 | 23.40 | 24.65 | 0.00 | - | 1 | 2 | 87.50% |
| TXN191115C00100000 | 2019-10-29 1:36PM EST | 100.00 | 20.33 | 18.15 | 20.05 | 0.00 | - | 4 | 0 | 95.90% |
| TXN191115C00105000 | 2019-10-29 1:39PM EST | 105.00 | 15.41 | 13.45 | 14.90 | 0.00 | - | 2 | 0 | 81.84% |
| TXN191115C00110000 | 2019-11-12 11:23AM EST | 110.00 | 9.85 | 8.50 | 9.65 | +1.05 | +11.93% | 5 | 15 | 81.93% |
| TXN191115C00111000 | 2019-11-06 3:08PM EST | 111.00 | 9.20 | 7.70 | 8.45 | 0.00 | - | 5 | 5 | 66.80% |
| TXN191115C00112000 | 2019-10-29 1:24PM EST | 112.00 | 7.40 | 6.55 | 7.70 | 0.00 | - | 1 | 1 | 70.70% |
| TXN191115C00113000 | 2019-10-31 10:11AM EST | 113.00 | 5.05 | 5.40 | 6.80 | 0.00 | - | 8 | 9 | 67.38% |
| TXN191115C00114000 | 2019-10-31 11:44AM EST | 114.00 | 4.76 | 4.95 | 5.30 | 0.00 | - | 21 | 36 | 41.70% |
| TXN191115C00115000 | 2019-11-12 2:17PM EST | 115.00 | 4.39 | 4.00 | 4.25 | +0.54 | +14.03% | 2 | 26 | 33.50% |
| TXN191115C00116000 | 2019-11-12 11:47AM EST | 116.00 | 3.60 | 3.15 | 3.30 | +1.11 | +44.58% | 2 | 121 | 29.40% |
| TXN191115C00117000 | 2019-11-12 10:51AM EST | 117.00 | 2.69 | 2.30 | 2.37 | +0.89 | +49.44% | 18 | 180 | 25.10% |
| TXN191115C00118000 | 2019-11-12 2:55PM EST | 118.00 | 1.46 | 1.55 | 1.60 | +0.27 | +22.69% | 5 | 313 | 23.54% |
| TXN191115C00119000 | 2019-11-12 3:23PM EST | 119.00 | 0.95 | 0.93 | 0.98 | +0.23 | +31.94% | 203 | 475 | 22.51% |
| TXN191115C00120000 | 2019-11-12 3:50PM EST | 120.00 | 0.59 | 0.50 | 0.54 | +0.18 | +43.90% | 297 | 940 | 21.97% |
| TXN191115C00121000 | 2019-11-12 3:59PM EST | 121.00 | 0.26 | 0.25 | 0.27 | +0.04 | +18.18% | 310 | 1,071 | 21.88% |
| TXN191115C00122000 | 2019-11-12 3:19PM EST | 122.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 82 | 794 | 22.75% |
| TXN191115C00123000 | 2019-11-12 2:59PM EST | 123.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 34 | 4,753 | 23.63% |
| TXN191115C00124000 | 2019-11-12 1:23PM EST | 124.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 476 | 26.17% |
| TXN191115C00125000 | 2019-11-12 3:02PM EST | 125.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 15 | 2,593 | 33.20% |
| TXN191115C00126000 | 2019-11-07 10:31AM EST | 126.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 87 | 34.38% |
| TXN191115C00127000 | 2019-11-08 10:29AM EST | 127.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 50 | 88 | 40.43% |
| TXN191115C00128000 | 2019-11-12 1:10PM EST | 128.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 341 | 36.72% |
| TXN191115C00129000 | 2019-11-01 8:52AM EST | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 25.00% |
| TXN191115C00130000 | 2019-11-11 10:46AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,158 | 39.06% |
| TXN191115C00131000 | 2019-11-06 9:40AM EST | 131.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 42.19% |
| TXN191115C00132000 | 2019-11-04 2:38PM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 25.00% |
| TXN191115C00133000 | 2019-10-31 9:00AM EST | 133.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 103 | 55.47% |
| TXN191115C00134000 | 2019-10-28 9:42AM EST | 134.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 42 | 53.91% |
| TXN191115C00135000 | 2019-11-04 3:49PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 2,546 | 25.00% |
| TXN191115C00136000 | 2019-11-04 10:23AM EST | 136.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 45 | 64.84% |
| TXN191115C00137000 | 2019-11-04 10:05AM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 25.00% |
| TXN191115C00138000 | 2019-10-29 2:56PM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 355 | 50.00% |
| TXN191115C00139000 | 2019-10-28 8:57AM EST | 139.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 24 | 73.83% |
| TXN191115C00140000 | 2019-11-04 10:43AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,463 | 62.50% |
| TXN191115C00141000 | 2019-10-23 10:43AM EST | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 201 | 50.00% |
| TXN191115C00142000 | 2019-10-23 8:40AM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 91 | 50.00% |
| TXN191115C00145000 | 2019-11-01 10:35AM EST | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 364 | 86.72% |
| TXN191115C00150000 | 2019-10-22 2:49PM EST | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 339 | 50.00% |
| TXN191115C00155000 | 2019-11-01 10:35AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| TXN191115C00160000 | 2019-10-15 9:53AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191115P00080000 | 2019-10-24 11:59AM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| TXN191115P00085000 | 2019-10-01 8:35AM EST | 85.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 479 | 143.75% |
| TXN191115P00090000 | 2019-11-08 11:06AM EST | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 48 | 121.88% |
| TXN191115P00095000 | 2019-11-11 12:45PM EST | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 565 | 99.61% |
| TXN191115P00100000 | 2019-11-01 12:43PM EST | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 741 | 79.69% |
| TXN191115P00105000 | 2019-11-11 12:45PM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 998 | 25.00% |
| TXN191115P00110000 | 2019-11-11 3:25PM EST | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 32 | 2,625 | 50.39% |
| TXN191115P00111000 | 2019-11-07 12:27PM EST | 111.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 82 | 47.46% |
| TXN191115P00112000 | 2019-11-08 9:52AM EST | 112.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 210 | 44.14% |
| TXN191115P00113000 | 2019-11-11 10:40AM EST | 113.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 245 | 37.60% |
| TXN191115P00114000 | 2019-11-12 3:30PM EST | 114.00 | 0.06 | 0.03 | 0.09 | -0.05 | -45.45% | 3 | 240 | 31.06% |
| TXN191115P00115000 | 2019-11-12 3:18PM EST | 115.00 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 18 | 1,377 | 27.34% |
| TXN191115P00116000 | 2019-11-12 2:44PM EST | 116.00 | 0.15 | 0.15 | 0.18 | -0.27 | -64.29% | 22 | 554 | 25.39% |
| TXN191115P00117000 | 2019-11-12 3:18PM EST | 117.00 | 0.32 | 0.28 | 0.31 | -0.35 | -52.24% | 108 | 1,030 | 23.83% |
| TXN191115P00118000 | 2019-11-12 3:59PM EST | 118.00 | 0.53 | 0.52 | 0.55 | -0.54 | -50.47% | 92 | 1,423 | 22.80% |
| TXN191115P00119000 | 2019-11-12 3:34PM EST | 119.00 | 0.91 | 0.91 | 0.94 | -0.70 | -43.48% | 61 | 806 | 22.07% |
| TXN191115P00120000 | 2019-11-12 3:50PM EST | 120.00 | 1.36 | 1.45 | 1.51 | -1.00 | -42.37% | 38 | 2,373 | 21.73% |
| TXN191115P00121000 | 2019-11-12 3:59PM EST | 121.00 | 2.21 | 2.18 | 2.25 | -0.79 | -26.33% | 17 | 483 | 21.88% |
| TXN191115P00122000 | 2019-11-12 2:48PM EST | 122.00 | 3.15 | 3.00 | 3.15 | -0.85 | -21.25% | 16 | 273 | 24.12% |
| TXN191115P00123000 | 2019-11-12 1:35PM EST | 123.00 | 3.59 | 3.80 | 4.15 | +0.70 | +24.22% | 3 | 88 | 29.49% |
| TXN191115P00124000 | 2019-11-12 2:03PM EST | 124.00 | 4.57 | 4.80 | 5.10 | +1.02 | +28.73% | 5 | 55 | 31.64% |
| TXN191115P00125000 | 2019-11-12 11:23AM EST | 125.00 | 5.20 | 5.50 | 6.30 | -1.60 | -23.53% | 1 | 5,106 | 46.88% |
| TXN191115P00126000 | 2019-11-04 3:39PM EST | 126.00 | 5.64 | 6.60 | 7.35 | 0.00 | - | 7 | 85 | 54.39% |
| TXN191115P00127000 | 2019-11-06 1:45PM EST | 127.00 | 7.55 | 7.30 | 8.65 | 0.00 | - | 3 | 4 | 71.78% |
| TXN191115P00128000 | 2019-10-28 11:45AM EST | 128.00 | 9.18 | 8.30 | 9.60 | 0.00 | - | 1 | 5 | 75.39% |
| TXN191115P00129000 | 2019-11-06 2:25PM EST | 129.00 | 8.60 | 9.50 | 10.55 | 0.00 | - | 103 | 93 | 78.61% |
| TXN191115P00130000 | 2019-11-06 2:25PM EST | 130.00 | 10.93 | 10.85 | 11.20 | 0.00 | - | 200 | 804 | 65.23% |
| TXN191115P00132000 | 2019-10-25 2:56PM EST | 132.00 | 12.38 | 12.30 | 13.65 | 0.00 | - | 6 | 0 | 97.95% |
| TXN191115P00134000 | 2019-10-22 2:59PM EST | 134.00 | 7.54 | 14.45 | 15.60 | 0.00 | - | - | 2 | 62.11% |
| TXN191115P00135000 | 2019-11-07 3:18PM EST | 135.00 | 15.75 | 15.40 | 16.55 | 0.00 | - | 1 | 3 | 107.42% |
| TXN191115P00136000 | 2019-10-30 2:20PM EST | 136.00 | 17.45 | 16.45 | 17.60 | 0.00 | - | 100 | 0 | 68.75% |
| TXN191115P00137000 | 2019-10-30 2:16PM EST | 137.00 | 18.55 | 17.15 | 18.95 | 0.00 | - | 150 | 0 | 76.56% |
| TXN191115P00138000 | 2019-10-22 10:57AM EST | 138.00 | 9.80 | 17.75 | 20.35 | 0.00 | - | - | 0 | 79.88% |
| TXN191115P00140000 | 2019-10-22 12:24PM EST | 140.00 | 11.37 | 20.15 | 21.75 | 0.00 | - | 1 | 0 | 139.55% |
| TXN191115P00145000 | 2019-10-22 12:46PM EST | 145.00 | 27.50 | 25.30 | 26.75 | 0.00 | - | 2 | 0 | 95.70% |
| TXN191115P00150000 | 2019-10-30 8:56AM EST | 150.00 | 30.87 | 29.85 | 31.90 | 0.00 | - | 300 | 0 | 188.28% |
| TXN191115P00175000 | 2019-10-28 9:30AM EST | 175.00 | 55.40 | 54.20 | 57.65 | 0.00 | - | 1 | 0 | 314.84% |