TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191220C000900002019-11-27 1:13PM EST90.0031.2034.8038.550.00-100124.02%
TXN191220C000950002019-10-30 2:49PM EST95.0023.4024.2026.650.00-1030.00%
TXN191220C001000002019-12-09 3:17PM EST100.0022.5024.5028.550.00-13077.15%
TXN191220C001050002019-12-02 12:12PM EST105.0014.3020.2023.250.00-1077.54%
TXN191220C001070002019-11-25 12:11AM EST107.009.3018.5021.500.00--082.86%
TXN191220C001090002019-12-12 9:30AM EST109.0014.6617.0018.200.00--057.81%
TXN191220C001100002019-12-12 11:43AM EST110.0016.2014.7518.850.00-10064.80%
TXN191220C001110002019-11-26 10:32AM EST111.008.0015.4516.400.00-7066.11%
TXN191220C001120002019-11-20 9:32AM EST112.006.8512.5516.600.00--0102.44%
TXN191220C001130002019-12-03 1:53PM EST113.005.2411.9515.650.00-1054.88%
TXN191220C001140002019-12-03 12:08PM EST114.004.0811.0014.650.00-2052.44%
TXN191220C001150002019-12-12 11:43AM EST115.0011.309.5513.650.00-14089.45%
TXN191220C001160002019-12-11 3:18PM EST116.007.908.7512.600.00-1083.86%
TXN191220C001170002019-12-11 10:03AM EST117.006.207.8011.700.00-10080.86%
TXN191220C001180002019-12-12 12:54PM EST118.008.008.209.750.00-39059.28%
TXN191220C001190002019-12-12 10:45AM EST119.007.707.308.850.00-5056.74%
TXN191220C001200002019-12-13 10:52AM EST120.006.976.357.70+0.47+7.23%5049.61%
TXN191220C001210002019-12-12 1:42PM EST121.005.155.656.650.00-74044.29%
TXN191220C001220002019-12-13 10:04AM EST122.005.064.805.10+0.90+21.63%17030.20%
TXN191220C001230002019-12-13 10:52AM EST123.004.213.853.95+0.72+20.63%30023.29%
TXN191220C001240002019-12-13 10:09AM EST124.004.003.103.15+0.85+26.98%7022.44%
TXN191220C001250002019-12-13 11:05AM EST125.002.542.432.48+0.41+19.25%107022.46%
TXN191220C001260002019-12-13 10:58AM EST126.001.871.701.77+0.04+2.19%583020.73%
TXN191220C001270002019-12-13 11:20AM EST127.001.231.191.23-0.09-6.82%69020.02%
TXN191220C001280002019-12-13 11:01AM EST128.000.900.820.84+0.13+16.88%11019.90%
TXN191220C001290002019-12-13 11:19AM EST129.000.520.490.55+0.08+18.18%116019.85%
TXN191220C001300002019-12-13 11:01AM EST130.000.330.300.31+0.06+22.22%89019.09%
TXN191220C001350002019-12-12 11:29AM EST135.000.020.000.07+0.01+100.00%4024.81%
TXN191220C001400002019-12-03 1:45PM EST140.000.010.000.010.00-1027.34%
TXN191220C001450002019-12-11 3:20PM EST145.000.010.000.020.00-1038.28%
TXN191220C001500002019-10-23 12:41PM EST150.000.020.000.040.00--350.78%
TXN191220C001550002019-10-22 11:37AM EST155.000.060.000.040.00--254.30%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191220P000850002019-11-19 11:23AM EST85.000.010.000.050.00-600103.91%
TXN191220P000900002019-12-10 11:04AM EST90.000.010.000.040.00-2088.28%
TXN191220P000950002019-12-10 11:04AM EST95.000.010.000.050.00-1077.34%
TXN191220P001000002019-12-11 9:48AM EST100.000.010.010.060.00-1067.19%
TXN191220P001050002019-12-12 3:30PM EST105.000.030.000.090.00-12056.64%
TXN191220P001060002019-12-11 11:39AM EST106.000.060.000.090.00-7053.91%
TXN191220P001070002019-11-20 9:30AM EST107.000.480.000.100.00--052.34%
TXN191220P001080002019-11-26 10:22AM EST108.000.230.000.100.00-5055.47%
TXN191220P001090002019-12-11 10:25AM EST109.000.060.000.100.00-1052.54%
TXN191220P001100002019-12-12 3:30PM EST110.000.070.000.100.00-3049.81%
TXN191220P001110002019-12-13 9:39AM EST111.000.050.000.08-0.31-86.11%1045.31%
TXN191220P001120002019-12-11 10:40AM EST112.000.070.000.110.00-2045.12%
TXN191220P001130002019-12-13 9:56AM EST113.000.060.040.13-0.02-25.00%32043.75%
TXN191220P001140002019-12-13 9:41AM EST114.000.080.040.08-0.03-27.27%32037.50%
TXN191220P001150002019-12-13 10:04AM EST115.000.060.050.13-0.05-45.45%1038.09%
TXN191220P001160002019-12-11 10:27AM EST116.000.170.050.180.00-1037.70%
TXN191220P001170002019-12-11 3:57PM EST117.000.280.060.200.00-15035.55%
TXN191220P001180002019-12-12 10:44AM EST118.000.100.100.11-0.07-41.18%15028.52%
TXN191220P001190002019-12-11 2:38PM EST119.000.250.130.150.00-78027.44%
TXN191220P001200002019-12-13 11:18AM EST120.000.190.170.19-0.11-36.67%30025.98%
TXN191220P001210002019-12-13 9:54AM EST121.000.280.240.26-0.17-37.78%1024.90%
TXN191220P001220002019-12-13 9:59AM EST122.000.430.320.35-0.20-31.75%20023.68%
TXN191220P001230002019-12-13 11:13AM EST123.000.440.470.50-0.31-41.33%6022.95%
TXN191220P001240002019-12-13 11:10AM EST124.000.600.640.69-0.34-36.17%25021.97%
TXN191220P001250002019-12-13 10:48AM EST125.000.910.910.94-0.30-24.79%63020.90%
TXN191220P001260002019-12-13 11:20AM EST126.001.301.301.34-0.45-25.71%78020.73%
TXN191220P001270002019-12-13 10:53AM EST127.001.631.771.80-0.93-36.33%63020.02%
TXN191220P001300002019-12-11 3:23PM EST130.006.403.654.000.00-11021.53%
TXN191220P001350002019-11-06 3:44PM EST135.0014.2512.0012.950.00-1096.17%
TXN191220P001400002019-10-23 10:12AM EST140.0021.0021.1024.550.00--0192.46%
TXN191220P001450002019-10-22 12:24PM EST145.0028.0026.3029.150.00--0211.23%
TXN191220P001600002019-10-23 8:36AM EST160.0043.4440.7044.650.00--0262.01%