TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200409C000750002020-03-20 5:40PM EDT75.0028.5522.5027.400.00--2237.40%
TXN200409C000800002020-03-16 12:06AM EDT80.0021.8019.4522.400.00--10145.61%
TXN200409C000850002020-03-20 5:40PM EDT85.0019.2014.6515.700.00--177.34%
TXN200409C000900002020-04-03 2:51PM EDT90.0010.3510.0011.05-3.65-26.07%2171.58%
TXN200409C000950002020-03-30 3:05PM EDT95.009.535.856.800.00-11065.09%
TXN200409C000970002020-04-01 9:55AM EDT97.005.004.305.050.00-5658.55%
TXN200409C000980002020-04-02 10:08AM EDT98.003.453.754.400.00-11158.89%
TXN200409C000990002020-04-03 1:11PM EDT99.003.553.203.75-0.70-16.47%72258.15%
TXN200409C001010002020-04-03 12:38PM EDT101.002.441.892.67-0.66-21.29%718153.71%
TXN200409C001020002020-04-03 3:00PM EDT102.001.861.432.61-1.03-35.64%7527056.54%
TXN200409C001030002020-04-03 3:42PM EDT103.001.240.961.74+0.20+19.23%61858.06%
TXN200409C001050002020-04-03 2:34PM EDT105.000.740.460.97-0.53-41.73%183753.27%
TXN200409C001060002020-04-03 3:57PM EDT106.000.570.210.70-0.21-26.92%153251.47%
TXN200409C001070002020-04-03 12:38PM EDT107.000.390.080.50-0.61-61.00%5650.20%
TXN200409C001080002020-04-03 3:50PM EDT108.000.290.220.36-0.34-53.97%211649.61%
TXN200409C001100002020-04-03 3:50PM EDT110.000.110.040.19-0.04-26.67%23949.32%
TXN200409C001110002020-04-03 10:10AM EDT111.000.210.000.14+0.09+75.00%18649.61%
TXN200409C001120002020-04-02 10:23AM EDT112.000.100.000.100.00-11049.61%
TXN200409C001130002020-03-09 9:32AM EDT113.005.660.000.080.00--050.78%
TXN200409C001140002020-03-09 9:32AM EDT114.002.460.000.130.00-1051.95%
TXN200409C001150002020-03-31 3:55PM EDT115.000.100.000.130.00-44054.69%
TXN200409C001160002020-04-03 3:45PM EDT116.000.040.000.05-0.87-95.60%1150.39%
TXN200409C001170002020-03-06 4:43PM EDT117.004.470.000.050.00-1752.73%
TXN200409C001180002020-03-24 3:40PM EDT118.001.750.000.050.00-352555.47%
TXN200409C001200002020-04-01 9:41AM EDT120.000.010.000.050.00-21560.16%
TXN200409C001210002020-04-02 3:58PM EDT121.000.020.000.050.00-2062.50%
TXN200409C001220002020-03-26 3:32PM EDT122.000.450.000.070.00-151867.58%
TXN200409C001230002020-03-26 10:54AM EDT123.000.540.000.070.00-6769.92%
TXN200409C001250002020-03-25 12:02PM EDT125.000.200.000.070.00-101274.61%
TXN200409C001270002020-03-03 11:08PM EDT127.001.500.001.000.00--3123.05%
TXN200409C001280002020-03-03 2:40PM EDT128.000.780.000.040.00-3075.78%
TXN200409C001290002020-03-04 12:31PM EDT129.000.800.000.080.00--684.77%
TXN200409C001300002020-03-23 3:21PM EDT130.000.060.000.110.00-2790.63%
TXN200409C001310002020-03-20 3:17PM EDT131.000.100.000.100.00-3091.80%
TXN200409C001320002020-03-27 1:53PM EDT132.000.290.000.090.00-13892.97%
TXN200409C001350002020-03-09 12:03AM EDT135.000.370.020.100.00--10102.73%
TXN200409C001400002020-03-16 12:06AM EDT140.000.10-0.110.00--10123.05%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200409P000500002020-03-24 1:05PM EDT50.000.180.000.130.00-11229.69%
TXN200409P000650002020-03-20 5:40PM EDT65.002.040.000.140.00--2150.78%
TXN200409P000800002020-04-01 2:30PM EDT80.000.250.000.150.00-101185.35%
TXN200409P000900002020-04-03 3:43PM EDT90.000.680.360.59+0.15+28.30%166868.75%
TXN200409P000910002020-04-03 12:25PM EDT91.000.700.000.70-0.08-10.26%41758.11%
TXN200409P000920002020-04-03 12:04PM EDT92.000.770.570.84-0.33-30.00%1466.21%
TXN200409P000940002020-04-03 1:11PM EDT94.001.160.831.50-1.47-55.89%15967.29%
TXN200409P000950002020-04-03 3:25PM EDT95.001.570.001.40+0.16+11.35%4272766.46%
TXN200409P000960002020-04-03 10:31AM EDT96.001.271.291.66-0.06-4.51%1211261.13%
TXN200409P000970002020-04-03 3:37PM EDT97.002.101.571.94-1.70-44.74%71359.84%
TXN200409P000980002020-04-03 10:32AM EDT98.001.631.842.27-0.92-36.08%11858.06%
TXN200409P001000002020-04-03 12:27PM EDT100.003.052.663.10+0.07+2.35%47656.13%
TXN200409P001010002020-04-03 1:34PM EDT101.003.903.104.30+0.15+4.00%125461.57%
TXN200409P001030002020-04-03 11:44AM EDT103.004.304.204.70-2.05-32.28%2851.51%
TXN200409P001050002020-04-03 1:39PM EDT105.006.655.607.25+1.80+37.11%22163.57%
TXN200409P001060002020-03-09 6:19PM EDT106.006.286.057.100.00--561.52%
TXN200409P001070002020-04-03 11:36AM EDT107.006.707.008.05+0.45+7.20%3650.39%
TXN200409P001090002020-04-03 10:31AM EDT109.007.858.709.85+1.55+24.60%1469.78%
TXN200409P001100002020-04-03 10:31AM EDT110.008.808.9010.50-7.80-46.99%2062.55%
TXN200409P001120002020-04-03 10:31AM EDT112.0010.7011.2012.45-7.20-40.22%2168.56%
TXN200409P001130002020-04-03 10:55AM EDT113.0011.9312.5513.45+6.83+133.92%2372.36%
TXN200409P001150002020-04-01 9:34AM EDT115.0017.4112.7017.500.00-101556.64%
TXN200409P001160002020-03-02 4:21PM EDT116.005.5516.0019.800.00-211131.45%
TXN200409P001170002020-03-02 4:26PM EDT117.005.7017.0020.900.00-715137.26%
TXN200409P001180002020-04-01 3:14PM EDT118.0020.7915.7020.500.00-1265.23%
TXN200409P001190002020-03-12 10:20AM EDT119.0019.2519.0019.700.00--088.28%
TXN200409P001210002020-03-27 4:29AM EDT121.008.1320.6521.350.00--094.63%
TXN200409P001230002020-03-09 12:03AM EDT123.007.9520.7025.500.00--078.52%
TXN200409P001240002020-03-24 3:54PM EDT124.0020.7821.7026.500.00-1080.86%
TXN200409P001280002020-03-10 12:19PM EDT128.0020.7625.7030.500.00--090.82%
TXN200409P001290002020-03-06 3:47PM EDT129.0025.4026.7031.500.00-18093.36%
TXN200409P001320002020-03-27 4:44AM EDT132.0019.0531.6532.450.00-2088.28%