Canada Markets open in 5 hrs 26 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.35+1.93 (+1.23%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201127C001250002020-10-27 2:47PM EST125.0022.750.000.000.00--00.00%
TXN201127C001300002020-11-09 2:39PM EST130.0028.550.000.000.00-100.00%
TXN201127C001330002020-11-02 10:12AM EST133.0014.580.000.000.00--00.00%
TXN201127C001360002020-11-04 1:48PM EST136.0025.500.000.000.00-400.00%
TXN201127C001370002020-10-23 1:37PM EST137.0013.350.000.000.00-100.00%
TXN201127C001400002020-11-05 3:36PM EST140.0015.650.000.000.00-100.00%
TXN201127C001420002020-10-22 11:53AM EST142.008.620.000.000.00--00.00%
TXN201127C001430002020-10-29 8:56AM EST143.005.550.000.000.00--00.00%
TXN201127C001440002020-10-28 9:47AM EST144.005.100.000.000.00-300.00%
TXN201127C001450002020-11-05 3:36PM EST145.0017.390.000.000.00-100.00%
TXN201127C001460002020-11-10 3:52PM EST146.007.260.000.000.00-2500.00%
TXN201127C001470002020-11-04 12:24PM EST147.008.500.000.000.00-200.00%
TXN201127C001480002020-11-10 11:26AM EST148.008.050.000.000.00-400.00%
TXN201127C001490002020-11-09 11:16AM EST149.0012.950.000.000.00-100.00%
TXN201127C001500002020-11-09 1:48PM EST150.0010.150.000.000.00-100.00%
TXN201127C001525002020-11-10 2:09PM EST152.504.450.000.000.00-200.00%
TXN201127C001550002020-11-10 3:58PM EST155.002.160.000.000.00-500.00%
TXN201127C001575002020-11-10 3:27PM EST157.501.600.000.000.00-1000.00%
TXN201127C001600002020-11-10 3:50PM EST160.000.970.000.000.00-901.56%
TXN201127C001625002020-11-10 12:45PM EST162.500.980.000.000.00-206.25%
TXN201127C001650002020-11-10 9:53AM EST165.000.590.000.000.00-3012.50%
TXN201127C001675002020-11-06 2:14PM EST167.502.090.000.000.00-1012.50%
TXN201127C001700002020-11-06 9:30AM EST170.000.920.000.000.00-7012.50%
TXN201127C001725002020-11-09 12:56PM EST172.500.410.000.000.00-1025.00%
TXN201127C001800002020-10-19 2:09PM EST180.000.450.000.000.00--025.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201127P001000002020-10-21 8:50AM EST100.000.310.000.000.00--050.00%
TXN201127P001100002020-11-09 1:49PM EST110.000.050.000.000.00-1050.00%
TXN201127P001200002020-10-26 11:52AM EST120.000.650.000.000.00--050.00%
TXN201127P001250002020-11-05 3:51PM EST125.000.170.000.000.00-3050.00%
TXN201127P001300002020-11-05 3:52PM EST130.000.310.000.000.00-13050.00%
TXN201127P001330002020-11-06 3:24PM EST133.000.250.000.000.00-2050.00%
TXN201127P001350002020-11-10 12:51PM EST135.000.280.000.000.00-1050.00%
TXN201127P001360002020-11-04 2:08PM EST136.000.730.000.000.00-27050.00%
TXN201127P001370002020-11-05 11:01AM EST137.000.690.000.000.00-4050.00%
TXN201127P001390002020-11-05 11:01AM EST139.000.830.000.000.00-4025.00%
TXN201127P001400002020-11-05 3:38PM EST140.001.160.000.000.00-1025.00%
TXN201127P001410002020-10-30 1:05PM EST141.004.750.000.000.00-3025.00%
TXN201127P001420002020-11-10 11:19AM EST142.000.600.000.000.00-1025.00%
TXN201127P001430002020-11-04 10:29AM EST143.001.480.000.000.00-33025.00%
TXN201127P001440002020-11-03 12:15PM EST144.003.700.000.000.00-4025.00%
TXN201127P001450002020-11-04 10:29AM EST145.001.840.000.000.00-6025.00%
TXN201127P001460002020-10-27 12:40PM EST146.005.300.000.000.00-13025.00%
TXN201127P001470002020-11-10 1:51PM EST147.001.500.000.000.00-3025.00%
TXN201127P001480002020-11-10 3:51PM EST148.002.150.000.000.00-1025.00%
TXN201127P001490002020-11-04 10:38AM EST149.003.400.000.000.00-76012.50%
TXN201127P001500002020-11-10 3:56PM EST150.003.100.000.000.00-3012.50%
TXN201127P001525002020-11-10 3:47PM EST152.503.700.000.000.00-2012.50%
TXN201127P001550002020-11-10 11:26AM EST155.003.750.000.000.00-406.25%
TXN201127P001600002020-11-06 2:30PM EST160.005.300.000.000.00-100.00%
TXN201127P001650002020-11-06 10:46AM EST165.009.070.000.000.00-1000.00%
TXN201127P001675002020-11-06 10:46AM EST167.5011.170.000.000.00-1000.00%