TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200717C000800002020-06-22 6:50PM EDT80.0032.950.000.000.00--00.00%
TXN200717C000900002020-06-22 6:50PM EDT90.0020.710.000.000.00-100.00%
TXN200717C000950002020-07-01 11:29AM EDT95.0030.550.000.000.00-600.00%
TXN200717C001000002020-07-07 3:07PM EDT100.0028.770.000.000.00-300.00%
TXN200717C001050002020-07-14 1:58PM EDT105.0025.100.000.000.00-600.00%
TXN200717C001100002020-07-14 2:45PM EDT110.0021.210.000.000.00-800.00%
TXN200717C001140002020-07-08 11:26AM EDT114.0013.850.000.000.00--00.00%
TXN200717C001150002020-07-13 11:33AM EDT115.0016.840.000.000.00-700.00%
TXN200717C001170002020-06-23 2:08PM EDT117.0011.950.000.000.00--00.00%
TXN200717C001190002020-06-29 10:34AM EDT119.006.950.000.000.00-500.00%
TXN200717C001200002020-07-14 2:46PM EDT120.0011.300.000.000.00-9200.00%
TXN200717C001210002020-07-13 3:54PM EDT121.008.000.000.000.00-300.00%
TXN200717C001220002020-07-09 1:10PM EDT122.008.900.000.000.00-4000.00%
TXN200717C001230002020-07-13 11:32AM EDT123.009.020.000.000.00-100.00%
TXN200717C001240002020-07-14 1:38PM EDT124.006.320.000.000.00-1000.00%
TXN200717C001250002020-07-14 2:52PM EDT125.006.390.000.000.00-3000.00%
TXN200717C001260002020-07-14 1:58PM EDT126.004.800.000.000.00-900.00%
TXN200717C001270002020-07-14 10:41AM EDT127.003.300.000.000.00-700.00%
TXN200717C001280002020-07-14 3:49PM EDT128.004.150.000.000.00-2500.00%
TXN200717C001290002020-07-14 1:58PM EDT129.002.650.000.000.00-11300.00%
TXN200717C001300002020-07-14 3:59PM EDT130.003.090.000.000.00-26400.00%
TXN200717C001310002020-07-14 3:52PM EDT131.002.410.000.000.00-4300.00%
TXN200717C001320002020-07-14 3:58PM EDT132.001.870.000.000.00-19300.39%
TXN200717C001330002020-07-14 3:50PM EDT133.001.220.000.000.00-9903.13%
TXN200717C001340002020-07-14 3:59PM EDT134.000.970.000.000.00-26106.25%
TXN200717C001350002020-07-14 3:50PM EDT135.000.640.000.000.00-18606.25%
TXN200717C001360002020-07-14 2:45PM EDT136.000.350.000.000.00-2506.25%
TXN200717C001370002020-07-14 3:58PM EDT137.000.310.000.000.00-45012.50%
TXN200717C001380002020-07-14 1:36PM EDT138.000.100.000.000.00-8012.50%
TXN200717C001390002020-07-14 3:57PM EDT139.000.130.000.000.00-5012.50%
TXN200717C001400002020-07-14 3:51PM EDT140.000.090.000.000.00-67012.50%
TXN200717C001410002020-07-13 10:39AM EDT141.000.14-0.000.00--012.50%
TXN200717C001420002020-07-14 11:43AM EDT142.000.010.000.000.00-1025.00%
TXN200717C001450002020-07-13 3:50PM EDT145.000.030.000.000.00-5025.00%
TXN200717C001500002020-07-08 1:49PM EDT150.000.010.000.000.00-1025.00%
TXN200717C001550002020-07-07 2:30PM EDT155.000.010.000.000.00-1050.00%
TXN200717C001600002020-06-19 10:31AM EDT160.000.010.000.000.00-9050.00%
TXN200717C001650002020-06-22 6:50PM EDT165.000.050.000.000.00-11050.00%
TXN200717C001700002020-06-22 6:50PM EDT170.000.030.000.000.00-2050.00%
TXN200717C001750002020-06-22 6:50PM EDT175.000.160.000.000.00-10050.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200717P000500002020-06-19 12:12PM EDT50.000.040.000.000.00-5050.00%
TXN200717P000550002020-06-22 6:50PM EDT55.002.150.170.000.00--0403.13%
TXN200717P000600002020-06-22 6:50PM EDT60.000.200.000.000.00-8050.00%
TXN200717P000650002020-06-22 6:50PM EDT65.001.480.010.000.00-110250.00%
TXN200717P000700002020-06-23 9:32AM EDT70.000.020.000.000.00-1050.00%
TXN200717P000750002020-06-19 3:42PM EDT75.000.030.000.000.00-1050.00%
TXN200717P000800002020-06-30 11:32AM EDT80.000.030.000.000.00-2050.00%
TXN200717P000850002020-07-01 11:28AM EDT85.000.040.000.000.00-3050.00%
TXN200717P000900002020-07-01 12:57PM EDT90.000.030.000.000.00-3050.00%
TXN200717P000950002020-07-07 11:58AM EDT95.000.030.000.000.00-20050.00%
TXN200717P001000002020-07-13 10:38AM EDT100.000.020.000.000.00-1050.00%
TXN200717P001050002020-07-09 2:11PM EDT105.000.020.000.000.00-5050.00%
TXN200717P001100002020-07-14 1:28PM EDT110.000.030.000.000.00-1050.00%
TXN200717P001140002020-07-13 9:34AM EDT114.000.050.000.000.00-1050.00%
TXN200717P001150002020-07-13 12:03PM EDT115.000.080.000.000.00-10025.00%
TXN200717P001160002020-07-09 11:05AM EDT116.000.270.000.000.00-4025.00%
TXN200717P001170002020-07-10 1:26PM EDT117.000.210.000.000.00-17025.00%
TXN200717P001180002020-07-14 1:06PM EDT118.000.130.000.000.00-1025.00%
TXN200717P001190002020-07-14 3:54PM EDT119.000.080.000.000.00-1025.00%
TXN200717P001200002020-07-14 3:53PM EDT120.000.050.060.000.00-15025.00%
TXN200717P001210002020-07-14 12:42PM EDT121.000.160.000.000.00-35025.00%
TXN200717P001220002020-07-14 2:58PM EDT122.000.150.000.000.00-5025.00%
TXN200717P001230002020-07-14 3:50PM EDT123.000.280.000.000.00-116025.00%
TXN200717P001240002020-07-14 10:06AM EDT124.001.050.000.000.00-1012.50%
TXN200717P001250002020-07-14 1:58PM EDT125.000.500.000.000.00-55012.50%
TXN200717P001260002020-07-14 3:53PM EDT126.000.350.000.000.00-138012.50%
TXN200717P001270002020-07-14 3:59PM EDT127.000.500.000.000.00-22012.50%
TXN200717P001280002020-07-14 3:44PM EDT128.000.780.000.000.00-2306.25%
TXN200717P001290002020-07-14 3:59PM EDT129.000.850.000.000.00-2506.25%
TXN200717P001300002020-07-14 3:18PM EDT130.001.550.000.000.00-3903.13%
TXN200717P001310002020-07-14 3:49PM EDT131.001.770.000.000.00-2101.56%
TXN200717P001320002020-07-14 3:57PM EDT132.001.750.000.000.00-200.00%
TXN200717P001330002020-07-14 3:46PM EDT133.002.750.000.000.00-6200.00%
TXN200717P001340002020-07-09 1:13PM EDT134.004.150.000.000.00-100.00%
TXN200717P001350002020-07-13 2:24PM EDT135.004.700.000.000.00-1100.00%
TXN200717P001400002020-07-06 3:27PM EDT140.0010.760.000.000.00-400.00%
TXN200717P001450002020-06-22 6:50PM EDT145.0016.150.000.000.00--210.00%
TXN200717P001500002020-06-22 6:50PM EDT150.0035.870.000.000.00-400.00%
TXN200717P001600002020-06-22 6:50PM EDT160.0058.900.000.000.00-330.00%
TXN200717P001750002020-06-22 6:50PM EDT175.0073.450.000.000.00-110.00%