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
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200925C00115000 | 2020-09-10 1:05PM EDT | 115.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200925C00122000 | 2020-09-16 9:50AM EDT | 122.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200925C00123000 | 2020-09-21 12:00PM EDT | 123.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN200925C00125000 | 2020-09-04 11:33AM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200925C00126000 | 2020-08-24 12:14AM EDT | 126.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200925C00127000 | 2020-09-21 2:23PM EDT | 127.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200925C00132000 | 2020-09-23 2:58PM EDT | 132.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200925C00134000 | 2020-09-23 2:46PM EDT | 134.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN200925C00135000 | 2020-09-24 3:59PM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TXN200925C00136000 | 2020-09-24 3:59PM EDT | 136.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TXN200925C00137000 | 2020-09-24 3:59PM EDT | 137.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| TXN200925C00138000 | 2020-09-24 3:59PM EDT | 138.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| TXN200925C00139000 | 2020-09-24 3:59PM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TXN200925C00140000 | 2020-09-24 1:06PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TXN200925C00141000 | 2020-09-24 3:42PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| TXN200925C00143000 | 2020-09-24 1:06PM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TXN200925C00144000 | 2020-09-24 12:25PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TXN200925C00145000 | 2020-09-23 3:32PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN200925C00147000 | 2020-09-21 9:40AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200925C00148000 | 2020-09-22 2:51PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN200925C00149000 | 2020-09-18 12:50PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200925C00150000 | 2020-09-15 1:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TXN200925C00152500 | 2020-09-04 12:10PM EDT | 152.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TXN200925C00155000 | 2020-09-15 12:43PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN200925C00157500 | 2020-09-17 3:33PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TXN200925C00160000 | 2020-09-04 3:32PM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200925C00170000 | 2020-09-02 11:19AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200925P00085000 | 2020-08-17 12:09AM EDT | 85.00 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN200925P00120000 | 2020-09-11 2:24PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200925P00121000 | 2020-08-26 10:35AM EDT | 121.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200925P00122000 | 2020-09-21 11:06AM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200925P00123000 | 2020-09-21 1:53PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200925P00124000 | 2020-09-11 3:54PM EDT | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN200925P00125000 | 2020-09-21 10:25AM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TXN200925P00126000 | 2020-09-22 2:25PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN200925P00127000 | 2020-09-23 1:00PM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN200925P00128000 | 2020-09-24 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TXN200925P00130000 | 2020-09-24 1:27PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TXN200925P00131000 | 2020-09-24 3:40PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| TXN200925P00132000 | 2020-09-24 12:55PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN200925P00133000 | 2020-09-24 3:59PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| TXN200925P00135000 | 2020-09-24 3:31PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| TXN200925P00136000 | 2020-09-24 3:59PM EDT | 136.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| TXN200925P00137000 | 2020-09-24 3:59PM EDT | 137.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TXN200925P00138000 | 2020-09-24 3:59PM EDT | 138.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TXN200925P00139000 | 2020-09-24 3:20PM EDT | 139.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN200925P00140000 | 2020-09-24 3:04PM EDT | 140.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TXN200925P00141000 | 2020-09-23 10:24AM EDT | 141.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200925P00142000 | 2020-09-24 3:41PM EDT | 142.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN200925P00144000 | 2020-09-18 9:47AM EDT | 144.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TXN200925P00145000 | 2020-09-22 10:07AM EDT | 145.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN200925P00146000 | 2020-09-24 12:37PM EDT | 146.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN200925P00147000 | 2020-09-03 9:59AM EDT | 147.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200925P00148000 | 2020-09-22 1:40PM EDT | 148.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200925P00149000 | 2020-09-24 1:05PM EDT | 149.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
