TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191213C001090002019-12-03 9:59AM EST109.008.1015.1018.850.00--0150.00%
TXN191213C001110002019-11-21 9:35AM EST111.005.5513.0016.800.00--0130.66%
TXN191213C001130002019-12-03 3:08PM EST113.004.6511.1014.850.00-190120.51%
TXN191213C001140002019-11-25 12:11AM EST114.003.6510.4513.800.00--0120.90%
TXN191213C001150002019-12-04 9:47AM EST115.006.009.2512.700.00-10105.66%
TXN191213C001160002019-12-05 3:17PM EST116.004.908.7511.900.00-10114.16%
TXN191213C001170002019-12-11 2:23PM EST117.006.667.3010.950.00-1097.46%
TXN191213C001180002019-12-11 1:00PM EST118.005.166.159.800.00-1083.01%
TXN191213C001190002019-12-12 10:21AM EST119.007.505.208.70+2.70+56.25%1074.12%
TXN191213C001200002019-12-12 10:09AM EST120.006.805.755.95+2.94+76.17%59062.11%
TXN191213C001210002019-12-12 11:55AM EST121.004.904.905.05+2.05+71.93%10059.18%
TXN191213C001220002019-12-12 11:52AM EST122.004.283.854.00+2.33+119.49%158051.66%
TXN191213C001230002019-12-12 11:31AM EST123.003.402.973.10+2.14+169.84%78045.95%
TXN191213C001240002019-12-12 12:06PM EST124.002.012.102.18+1.29+179.17%200038.48%
TXN191213C001250002019-12-12 12:06PM EST125.001.241.301.34+0.98+376.92%748031.59%
TXN191213C001260002019-12-12 12:10PM EST126.000.650.670.70+0.55+550.00%246026.95%
TXN191213C001270002019-12-12 12:10PM EST127.000.240.270.29+0.21+700.00%351023.78%
TXN191213C001280002019-12-12 11:29AM EST128.000.260.070.10+0.24+1,200.00%103022.27%
TXN191213C001290002019-12-12 11:49AM EST129.000.060.010.04-0.02-25.00%95023.05%
TXN191213C001300002019-11-27 3:58PM EST130.000.050.000.130.00-11035.84%
TXN191213C001330002019-10-31 12:26PM EST133.000.070.000.080.00-1146.88%
TXN191213C001350002019-11-18 3:55PM EST135.000.050.000.440.00--069.34%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191213P001000002019-12-09 11:11AM EST100.000.010.000.040.00-50121.88%
TXN191213P001050002019-12-11 2:11PM EST105.000.010.001.200.00-10176.07%
TXN191213P001060002019-12-03 10:32AM EST106.000.140.000.790.00-10152.54%
TXN191213P001070002019-11-27 10:30AM EST107.000.080.000.740.00-40143.55%
TXN191213P001080002019-12-02 10:16AM EST108.000.140.000.830.00--0140.63%
TXN191213P001090002019-12-06 11:43AM EST109.000.040.000.690.00-310128.13%
TXN191213P001100002019-12-06 2:38PM EST110.000.030.000.380.00-80106.64%
TXN191213P001110002019-12-06 3:42PM EST111.000.070.000.050.00-3071.88%
TXN191213P001120002019-12-06 3:41PM EST112.000.040.000.270.00-49088.28%
TXN191213P001130002019-12-10 9:53AM EST113.000.010.000.22-0.01-50.00%10079.49%
TXN191213P001140002019-12-06 3:42PM EST114.000.100.000.050.00-4057.81%
TXN191213P001150002019-12-11 9:51AM EST115.000.050.000.280.00-1071.68%
TXN191213P001160002019-12-09 12:31PM EST116.000.080.000.350.00-2069.04%
TXN191213P001170002019-12-11 3:20PM EST117.000.040.010.07-0.02-33.33%1052.15%
TXN191213P001180002019-12-12 10:16AM EST118.000.030.010.15-0.04-57.14%53054.88%
TXN191213P001190002019-12-11 2:09PM EST119.000.090.010.100.00-22044.53%
TXN191213P001200002019-12-12 11:14AM EST120.000.130.000.13-0.04-23.53%3041.21%
TXN191213P001210002019-12-12 11:59AM EST121.000.080.050.08-0.09-52.94%25031.25%
TXN191213P001220002019-12-12 12:02PM EST122.000.090.080.12-0.20-68.97%91028.22%
TXN191213P001230002019-12-12 11:43AM EST123.000.120.130.16-0.39-76.47%255023.73%
TXN191213P001240002019-12-12 11:57AM EST124.000.220.230.26-0.65-74.71%82020.22%
TXN191213P001250002019-12-12 12:06PM EST125.000.480.420.46-1.17-70.91%329016.50%