Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.25-7.34 (-4.30%)
At close: 4:00PM EST

161.85 -1.40 (-0.86%)
After hours: 7:57PM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210305C001400002021-02-23 2:59PM EST140.0033.0521.3025.050.00--2286.52%
TXN210305C001575002021-03-04 3:20PM EST157.505.655.457.30-9.66-63.10%9375.39%
TXN210305C001600002021-03-04 3:20PM EST160.003.503.454.80-12.96-78.74%1081362.65%
TXN210305C001625002021-03-04 1:18PM EST162.502.181.802.95-10.98-83.43%291058.15%
TXN210305C001650002021-03-04 1:19PM EST165.000.980.611.38-10.68-91.60%565750.49%
TXN210305C001675002021-03-04 3:00PM EST167.500.380.180.63-5.07-93.03%1042251.47%
TXN210305C001700002021-03-04 12:16PM EST170.000.160.050.39-2.46-93.89%3932258.40%
TXN210305C001725002021-03-04 3:05PM EST172.500.100.020.18-1.22-92.42%198862.11%
TXN210305C001750002021-03-04 3:19PM EST175.000.030.030.14-0.77-96.25%2726272.66%
TXN210305C001775002021-03-04 9:56AM EST177.500.100.000.12-0.18-64.29%1524079.69%
TXN210305C001800002021-03-03 3:57PM EST180.000.100.000.10-0.04-28.57%836788.28%
TXN210305C001825002021-03-03 3:52PM EST182.500.060.000.10+0.01+20.00%521699.22%
TXN210305C001850002021-03-03 11:41AM EST185.000.050.050.090.00-32227114.45%
TXN210305C001875002021-03-02 10:19AM EST187.500.290.011.600.00-350200.78%
TXN210305C001900002021-03-02 10:36AM EST190.000.050.000.590.00-1210171.48%
TXN210305C001925002021-02-16 12:08AM EST192.500.910.001.560.00--1225.98%
TXN210305C001950002021-03-01 2:40PM EST195.000.100.001.440.00-8889234.38%
TXN210305C001975002021-02-22 9:30AM EST197.500.310.001.490.00-11248.83%
TXN210305C002000002021-03-01 10:26AM EST200.000.040.001.000.00-134239.26%
TXN210305C002025002021-02-26 12:37PM EST202.500.200.001.410.00-4344269.53%
TXN210305C002050002021-02-26 11:08AM EST205.000.080.001.500.00-2121284.96%
TXN210305C002100002021-02-19 11:52AM EST210.000.230.011.410.00-1224303.91%
TXN210305C002150002021-03-01 12:03PM EST215.000.060.001.770.00-11340.92%
TXN210305C002200002021-02-18 11:14AM EST220.000.210.001.410.00--6345.51%
TXN210305C002250002021-02-24 12:10PM EST225.000.140.002.120.00--1397.66%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210305P001400002021-02-09 9:30AM EST140.000.070.001.41-0.64-90.14%16217.58%
TXN210305P001450002021-02-26 12:37PM EST145.000.150.021.500.00-15182.71%
TXN210305P001500002021-03-04 1:50PM EST150.000.200.070.24+0.19+1,900.00%31996.68%
TXN210305P001525002021-03-04 1:22PM EST152.500.330.080.32+0.28+560.00%73785.74%
TXN210305P001550002021-03-01 12:49PM EST155.000.630.050.93+0.58+1,160.00%23388.67%
TXN210305P001575002021-03-04 1:45PM EST157.500.540.090.58+0.08+17.39%312160.94%
TXN210305P001600002021-03-04 3:15PM EST160.000.900.430.88+0.75+500.00%9313654.59%
TXN210305P001625002021-03-04 3:32PM EST162.501.360.991.73+1.27+1,411.11%1238650.24%
TXN210305P001650002021-03-04 2:44PM EST165.002.581.793.10+2.35+1,021.74%22014661.57%
TXN210305P001675002021-03-04 3:55PM EST167.505.453.555.30+4.79+725.76%9015076.76%
TXN210305P001700002021-03-04 11:52AM EST170.006.255.907.85+4.95+380.77%7642050.98%
TXN210305P001725002021-03-04 3:36PM EST172.508.898.1010.05+7.06+385.79%367560106.64%
TXN210305P001750002021-03-04 10:56AM EST175.0010.7510.4012.55+9.32+651.75%27316124.12%
TXN210305P001775002021-03-04 3:26PM EST177.5014.9713.2515.05+9.37+167.32%12151140.72%
TXN210305P001800002021-03-04 3:27PM EST180.0017.3515.6017.80+10.68+160.12%3558169.92%
TXN210305P001825002021-02-26 3:02PM EST182.506.1217.4521.500.00-1039127.34%
TXN210305P001850002021-02-19 9:46AM EST185.007.9220.1024.000.00-136147.85%
TXN210305P001900002021-02-18 9:30AM EST190.0013.3024.8529.000.00-4030155.86%