TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191115C000900002019-10-29 2:31PM EST90.0030.4028.5029.600.00-20126.56%
TXN191115C000950002019-11-11 1:30PM EST95.0023.2023.4024.650.00-1287.50%
TXN191115C001000002019-10-29 1:36PM EST100.0020.3318.1520.050.00-4095.90%
TXN191115C001050002019-10-29 1:39PM EST105.0015.4113.4514.900.00-2081.84%
TXN191115C001100002019-11-12 11:23AM EST110.009.858.509.65+1.05+11.93%51581.93%
TXN191115C001110002019-11-06 3:08PM EST111.009.207.708.450.00-5566.80%
TXN191115C001120002019-10-29 1:24PM EST112.007.406.557.700.00-1170.70%
TXN191115C001130002019-10-31 10:11AM EST113.005.055.406.800.00-8967.38%
TXN191115C001140002019-10-31 11:44AM EST114.004.764.955.300.00-213641.70%
TXN191115C001150002019-11-12 2:17PM EST115.004.394.004.25+0.54+14.03%22633.50%
TXN191115C001160002019-11-12 11:47AM EST116.003.603.153.30+1.11+44.58%212129.40%
TXN191115C001170002019-11-12 10:51AM EST117.002.692.302.37+0.89+49.44%1818025.10%
TXN191115C001180002019-11-12 2:55PM EST118.001.461.551.60+0.27+22.69%531323.54%
TXN191115C001190002019-11-12 3:23PM EST119.000.950.930.98+0.23+31.94%20347522.51%
TXN191115C001200002019-11-12 3:50PM EST120.000.590.500.54+0.18+43.90%29794021.97%
TXN191115C001210002019-11-12 3:59PM EST121.000.260.250.27+0.04+18.18%3101,07121.88%
TXN191115C001220002019-11-12 3:19PM EST122.000.110.100.140.00-8279422.75%
TXN191115C001230002019-11-12 2:59PM EST123.000.050.040.07-0.02-28.57%344,75323.63%
TXN191115C001240002019-11-12 1:23PM EST124.000.040.010.050.00-1047626.17%
TXN191115C001250002019-11-12 3:02PM EST125.000.010.000.08-0.04-80.00%152,59333.20%
TXN191115C001260002019-11-07 10:31AM EST126.000.070.000.050.00-68734.38%
TXN191115C001270002019-11-08 10:29AM EST127.000.030.000.070.00-508840.43%
TXN191115C001280002019-11-12 1:10PM EST128.000.010.000.02-0.01-50.00%234136.72%
TXN191115C001290002019-11-01 8:52AM EST129.000.040.000.000.00-311625.00%
TXN191115C001300002019-11-11 10:46AM EST130.000.010.000.010.00-13,15839.06%
TXN191115C001310002019-11-06 9:40AM EST131.000.030.000.010.00-15842.19%
TXN191115C001320002019-11-04 2:38PM EST132.000.020.000.000.00-413225.00%
TXN191115C001330002019-10-31 9:00AM EST133.000.030.000.060.00-110355.47%
TXN191115C001340002019-10-28 9:42AM EST134.000.020.000.030.00--4253.91%
TXN191115C001350002019-11-04 3:49PM EST135.000.010.000.000.00-242,54625.00%
TXN191115C001360002019-11-04 10:23AM EST136.000.020.000.060.00-24564.84%
TXN191115C001370002019-11-04 10:05AM EST137.000.040.000.000.00-1023525.00%
TXN191115C001380002019-10-29 2:56PM EST138.000.020.000.000.00-1135550.00%
TXN191115C001390002019-10-28 8:57AM EST139.000.030.000.060.00-12473.83%
TXN191115C001400002019-11-04 10:43AM EST140.000.010.000.010.00-49,46362.50%
TXN191115C001410002019-10-23 10:43AM EST141.000.020.000.000.00--20150.00%
TXN191115C001420002019-10-23 8:40AM EST142.000.010.000.000.00--9150.00%
TXN191115C001450002019-11-01 10:35AM EST145.000.030.000.040.00-2036486.72%
TXN191115C001500002019-10-22 2:49PM EST150.000.070.000.000.00-733950.00%
TXN191115C001550002019-11-01 10:35AM EST155.000.010.000.000.00-202050.00%
TXN191115C001600002019-10-15 9:53AM EST160.000.010.000.000.00-1150.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191115P000800002019-10-24 11:59AM EST80.000.020.000.000.00-123750.00%
TXN191115P000850002019-10-01 8:35AM EST85.000.060.000.040.00-1479143.75%
TXN191115P000900002019-11-08 11:06AM EST90.000.020.000.040.00-1648121.88%
TXN191115P000950002019-11-11 12:45PM EST95.000.030.000.040.00-2056599.61%
TXN191115P001000002019-11-01 12:43PM EST100.000.030.000.040.00-174179.69%
TXN191115P001050002019-11-11 12:45PM EST105.000.060.000.000.00-2499825.00%
TXN191115P001100002019-11-11 3:25PM EST110.000.050.000.090.00-322,62550.39%
TXN191115P001110002019-11-07 12:27PM EST111.000.030.000.110.00-108247.46%
TXN191115P001120002019-11-08 9:52AM EST112.000.100.000.130.00-121044.14%
TXN191115P001130002019-11-11 10:40AM EST113.000.090.020.110.00-124537.60%
TXN191115P001140002019-11-12 3:30PM EST114.000.060.030.09-0.05-45.45%324031.06%
TXN191115P001150002019-11-12 3:18PM EST115.000.100.080.11-0.15-60.00%181,37727.34%
TXN191115P001160002019-11-12 2:44PM EST116.000.150.150.18-0.27-64.29%2255425.39%
TXN191115P001170002019-11-12 3:18PM EST117.000.320.280.31-0.35-52.24%1081,03023.83%
TXN191115P001180002019-11-12 3:59PM EST118.000.530.520.55-0.54-50.47%921,42322.80%
TXN191115P001190002019-11-12 3:34PM EST119.000.910.910.94-0.70-43.48%6180622.07%
TXN191115P001200002019-11-12 3:50PM EST120.001.361.451.51-1.00-42.37%382,37321.73%
TXN191115P001210002019-11-12 3:59PM EST121.002.212.182.25-0.79-26.33%1748321.88%
TXN191115P001220002019-11-12 2:48PM EST122.003.153.003.15-0.85-21.25%1627324.12%
TXN191115P001230002019-11-12 1:35PM EST123.003.593.804.15+0.70+24.22%38829.49%
TXN191115P001240002019-11-12 2:03PM EST124.004.574.805.10+1.02+28.73%55531.64%
TXN191115P001250002019-11-12 11:23AM EST125.005.205.506.30-1.60-23.53%15,10646.88%
TXN191115P001260002019-11-04 3:39PM EST126.005.646.607.350.00-78554.39%
TXN191115P001270002019-11-06 1:45PM EST127.007.557.308.650.00-3471.78%
TXN191115P001280002019-10-28 11:45AM EST128.009.188.309.600.00-1575.39%
TXN191115P001290002019-11-06 2:25PM EST129.008.609.5010.550.00-1039378.61%
TXN191115P001300002019-11-06 2:25PM EST130.0010.9310.8511.200.00-20080465.23%
TXN191115P001320002019-10-25 2:56PM EST132.0012.3812.3013.650.00-6097.95%
TXN191115P001340002019-10-22 2:59PM EST134.007.5414.4515.600.00--262.11%
TXN191115P001350002019-11-07 3:18PM EST135.0015.7515.4016.550.00-13107.42%
TXN191115P001360002019-10-30 2:20PM EST136.0017.4516.4517.600.00-100068.75%
TXN191115P001370002019-10-30 2:16PM EST137.0018.5517.1518.950.00-150076.56%
TXN191115P001380002019-10-22 10:57AM EST138.009.8017.7520.350.00--079.88%
TXN191115P001400002019-10-22 12:24PM EST140.0011.3720.1521.750.00-10139.55%
TXN191115P001450002019-10-22 12:46PM EST145.0027.5025.3026.750.00-2095.70%
TXN191115P001500002019-10-30 8:56AM EST150.0030.8729.8531.900.00-3000188.28%
TXN191115P001750002019-10-28 9:30AM EST175.0055.4054.2057.650.00-10314.84%