Canada Markets open in 5 hrs 25 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.69+1.53 (+1.13%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925C001150002020-09-10 1:05PM EDT115.0023.610.000.000.00--00.00%
TXN200925C001220002020-09-16 9:50AM EDT122.0020.100.000.000.00-100.00%
TXN200925C001230002020-09-21 12:00PM EDT123.0013.800.000.000.00-200.00%
TXN200925C001250002020-09-04 11:33AM EDT125.0015.000.000.000.00-100.00%
TXN200925C001260002020-08-24 12:14AM EDT126.0014.550.000.000.00--00.00%
TXN200925C001270002020-09-21 2:23PM EDT127.009.370.000.000.00-100.00%
TXN200925C001320002020-09-23 2:58PM EDT132.004.150.000.000.00-100.00%
TXN200925C001340002020-09-23 2:46PM EDT134.002.750.000.000.00-600.00%
TXN200925C001350002020-09-24 3:59PM EDT135.002.200.000.000.00-9600.00%
TXN200925C001360002020-09-24 3:59PM EDT136.001.540.000.000.00-4800.00%
TXN200925C001370002020-09-24 3:59PM EDT137.000.920.000.000.00-7601.56%
TXN200925C001380002020-09-24 3:59PM EDT138.000.570.000.000.00-8706.25%
TXN200925C001390002020-09-24 3:59PM EDT139.000.270.000.000.00-4306.25%
TXN200925C001400002020-09-24 1:06PM EDT140.000.270.000.000.00-56012.50%
TXN200925C001410002020-09-24 3:42PM EDT141.000.100.000.000.00-86012.50%
TXN200925C001430002020-09-24 1:06PM EDT143.000.090.000.000.00-24025.00%
TXN200925C001440002020-09-24 12:25PM EDT144.000.070.000.000.00-22025.00%
TXN200925C001450002020-09-23 3:32PM EDT145.000.050.000.000.00-4025.00%
TXN200925C001470002020-09-21 9:40AM EDT147.000.050.000.000.00-1025.00%
TXN200925C001480002020-09-22 2:51PM EDT148.000.030.000.000.00-4025.00%
TXN200925C001490002020-09-18 12:50PM EDT149.000.080.000.000.00-2050.00%
TXN200925C001500002020-09-15 1:57PM EDT150.000.010.000.000.00-41050.00%
TXN200925C001525002020-09-04 12:10PM EDT152.500.580.000.000.00-111050.00%
TXN200925C001550002020-09-15 12:43PM EDT155.000.090.000.000.00-6050.00%
TXN200925C001575002020-09-17 3:33PM EDT157.500.040.000.000.00-12050.00%
TXN200925C001600002020-09-04 3:32PM EDT160.000.210.000.000.00-2050.00%
TXN200925C001700002020-09-02 11:19AM EDT170.000.150.000.000.00--050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925P000850002020-08-17 12:09AM EDT85.000.15-0.000.00--050.00%
TXN200925P001200002020-09-11 2:24PM EDT120.000.180.000.000.00-2050.00%
TXN200925P001210002020-08-26 10:35AM EDT121.000.440.000.000.00-1050.00%
TXN200925P001220002020-09-21 11:06AM EDT122.000.070.000.000.00-1050.00%
TXN200925P001230002020-09-21 1:53PM EDT123.000.050.000.000.00-2050.00%
TXN200925P001240002020-09-11 3:54PM EDT124.000.180.000.000.00-2050.00%
TXN200925P001250002020-09-21 10:25AM EDT125.000.290.000.000.00-6050.00%
TXN200925P001260002020-09-22 2:25PM EDT126.000.050.000.000.00-1050.00%
TXN200925P001270002020-09-23 1:00PM EDT127.000.030.000.000.00-5025.00%
TXN200925P001280002020-09-24 3:59PM EDT128.000.100.000.000.00-36025.00%
TXN200925P001300002020-09-24 1:27PM EDT130.000.090.000.000.00-45025.00%
TXN200925P001310002020-09-24 3:40PM EDT131.000.100.000.000.00-315025.00%
TXN200925P001320002020-09-24 12:55PM EDT132.000.130.000.000.00-15012.50%
TXN200925P001330002020-09-24 3:59PM EDT133.000.220.000.000.00-172012.50%
TXN200925P001350002020-09-24 3:31PM EDT135.000.550.000.000.00-8206.25%
TXN200925P001360002020-09-24 3:59PM EDT136.000.800.000.000.00-10503.13%
TXN200925P001370002020-09-24 3:59PM EDT137.001.230.000.000.00-2900.00%
TXN200925P001380002020-09-24 3:59PM EDT138.001.830.000.000.00-2100.00%
TXN200925P001390002020-09-24 3:20PM EDT139.003.000.000.000.00-1200.00%
TXN200925P001400002020-09-24 3:04PM EDT140.003.510.000.000.00-2800.00%
TXN200925P001410002020-09-23 10:24AM EDT141.004.790.000.000.00-100.00%
TXN200925P001420002020-09-24 3:41PM EDT142.005.450.000.000.00-700.00%
TXN200925P001440002020-09-18 9:47AM EDT144.004.000.000.000.00-2100.00%
TXN200925P001450002020-09-22 10:07AM EDT145.008.410.000.000.00-500.00%
TXN200925P001460002020-09-24 12:37PM EDT146.009.300.000.000.00-400.00%
TXN200925P001470002020-09-03 9:59AM EDT147.004.800.000.000.00--00.00%
TXN200925P001480002020-09-22 1:40PM EDT148.0010.990.000.000.00-100.00%
TXN200925P001490002020-09-24 1:05PM EDT149.0011.400.000.000.00-400.00%