TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001100002020-01-17 3:34PM EST110.0021.6320.7022.30+9.23+74.44%40111.43%
TXN200124C001150002019-12-16 3:46PM EST115.0013.5513.2017.550.00--099.02%
TXN200124C001190002020-01-06 10:06AM EST119.009.3111.2515.050.00--166.89%
TXN200124C001200002020-01-17 3:48PM EST120.0012.0311.8514.10+1.73+16.80%51087.55%
TXN200124C001210002020-01-09 9:44AM EST121.0011.359.4012.900.00--458.55%
TXN200124C001220002020-01-16 3:54PM EST122.008.958.2512.100.00-22555.23%
TXN200124C001230002020-01-15 12:38PM EST123.007.607.5011.300.00-2817057.72%
TXN200124C001240002020-01-17 9:34AM EST124.008.006.5510.65+1.50+23.08%312458.20%
TXN200124C001250002020-01-17 12:57PM EST125.007.957.757.90+1.72+27.61%20530058.45%
TXN200124C001260002020-01-17 12:43PM EST126.007.106.957.10+1.44+25.44%1710757.37%
TXN200124C001270002020-01-17 1:28PM EST127.006.306.156.30+1.20+23.53%23055.74%
TXN200124C001280002020-01-17 3:24PM EST128.005.255.455.55+1.06+25.30%1950754.88%
TXN200124C001290002020-01-17 2:51PM EST129.004.504.754.85+1.00+28.57%828353.81%
TXN200124C001300002020-01-17 3:48PM EST130.004.054.054.20+1.00+32.79%1871,57152.44%
TXN200124C001310002020-01-17 3:54PM EST131.003.503.453.60+1.00+40.00%58779851.56%
TXN200124C001320002020-01-17 3:57PM EST132.002.942.893.00+0.95+47.74%4141,33950.24%
TXN200124C001330002020-01-17 3:57PM EST133.002.412.372.51+1.29+115.18%29188550.44%
TXN200124C001340002020-01-17 3:58PM EST134.001.971.912.05+1.21+159.21%16050949.39%
TXN200124C001350002020-01-17 3:53PM EST135.001.531.511.64+0.70+84.34%21746148.29%
TXN200124C001360002020-01-17 3:54PM EST136.001.181.161.28+0.63+114.55%6749147.12%
TXN200124C001370002020-01-17 3:37PM EST137.000.890.870.93+0.54+154.29%5717845.02%
TXN200124C001380002020-01-17 3:47PM EST138.000.670.650.75+0.40+148.15%99936045.46%
TXN200124C001390002020-01-17 3:50PM EST139.000.490.460.56+0.14+40.00%24918544.82%
TXN200124C001400002020-01-17 3:47PM EST140.000.350.330.40+0.26+288.89%10524343.90%
TXN200124C001410002020-01-17 3:50PM EST141.000.260.230.29+0.13+100.00%1387143.51%
TXN200124C001420002020-01-17 3:32PM EST142.000.180.160.20-0.08-30.77%165142.87%
TXN200124C001430002020-01-13 1:25PM EST143.000.070.010.500.00--21357.72%
TXN200124C001440002020-01-17 3:03PM EST144.000.080.000.45+0.03+60.00%12750.10%
TXN200124C001450002020-01-13 2:36PM EST145.000.010.000.450.00--653.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P000900002020-01-16 10:15AM EST90.000.010.000.02-0.01-50.00%75825115.63%
TXN200124P001000002020-01-17 3:50PM EST100.000.020.010.02-0.03-60.00%1,42753889.06%
TXN200124P001050002020-01-17 3:59PM EST105.000.030.030.10-0.06-66.67%10033689.06%
TXN200124P001060002019-12-05 2:21PM EST106.001.050.000.330.00--099.41%
TXN200124P001070002020-01-17 3:59PM EST107.000.060.050.13-0.06-50.00%15210086.72%
TXN200124P001080002020-01-17 3:59PM EST108.000.060.060.13-0.05-45.45%14021983.98%
TXN200124P001090002020-01-17 3:58PM EST109.000.080.080.13-0.03-27.27%14010482.03%
TXN200124P001100002020-01-17 3:59PM EST110.000.090.090.11-0.08-47.06%11222177.93%
TXN200124P001110002020-01-17 3:59PM EST111.000.110.060.18-0.08-42.11%13523376.95%
TXN200124P001120002020-01-17 3:59PM EST112.000.130.080.20-0.05-27.78%10356775.39%
TXN200124P001130002020-01-16 11:46AM EST113.000.240.110.580.00-158186.13%
TXN200124P001140002020-01-16 12:20PM EST114.000.270.150.280.00-10812574.32%
TXN200124P001150002020-01-17 3:59PM EST115.000.240.210.24-0.02-7.69%218771.29%
TXN200124P001160002020-01-17 11:02AM EST116.000.250.230.26-0.13-34.21%11168.85%
TXN200124P001170002020-01-17 3:32PM EST117.000.320.270.30-0.04-11.11%337467.29%
TXN200124P001180002020-01-17 3:58PM EST118.000.350.320.36-0.16-31.37%631566.21%
TXN200124P001190002020-01-17 3:15PM EST119.000.470.380.42-0.06-11.32%73664.84%
TXN200124P001200002020-01-17 3:53PM EST120.000.490.450.50-0.13-20.97%10316563.67%
TXN200124P001210002020-01-17 11:13AM EST121.000.580.530.58-0.17-22.67%51,40462.21%
TXN200124P001220002020-01-17 3:35PM EST122.000.680.620.69-0.19-21.84%617060.94%
TXN200124P001230002020-01-17 3:15PM EST123.000.850.740.82-0.20-19.05%613759.91%
TXN200124P001240002020-01-17 3:59PM EST124.000.920.870.96-0.33-26.40%27032658.59%
TXN200124P001250002020-01-17 3:59PM EST125.001.101.031.13-0.55-33.33%15029057.42%
TXN200124P001260002020-01-17 3:58PM EST126.001.281.221.33-0.60-31.91%920656.35%
TXN200124P001270002020-01-17 3:58PM EST127.001.521.451.56-0.63-29.30%78755.37%
TXN200124P001280002020-01-17 3:33PM EST128.001.801.701.82-0.68-27.42%2823254.18%
TXN200124P001290002020-01-17 3:53PM EST129.002.111.992.12-0.66-23.83%9631353.03%
TXN200124P001300002020-01-17 3:56PM EST130.002.402.342.46-0.55-18.64%7402,46152.03%
TXN200124P001310002020-01-17 3:58PM EST131.002.822.732.84-0.73-20.56%11838450.93%
TXN200124P001320002020-01-17 3:54PM EST132.003.253.153.30-1.10-25.29%4925351.12%
TXN200124P001330002020-01-17 3:54PM EST133.003.753.653.80-1.15-23.47%283550.29%
TXN200124P001340002020-01-17 9:32AM EST134.004.544.204.30-1.01-18.20%236648.56%
TXN200124P001350002020-01-17 10:21AM EST135.004.764.804.90-1.44-23.23%8612847.58%
TXN200124P001360002020-01-17 9:37AM EST136.005.605.455.55-0.90-13.85%825046.53%
TXN200124P001370002020-01-14 3:05PM EST137.006.906.156.250.00-11919345.46%
TXN200124P001390002020-01-14 11:38AM EST139.009.376.708.850.00-51967.09%
TXN200124P001400002020-01-07 3:50PM EST140.0010.657.1010.700.00--2788.33%