TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191227C000950002019-12-02 12:06AM EST95.0024.4025.3529.500.00--2069.73%
TXN191227C001050002019-12-09 12:08AM EST105.0015.4015.4019.500.00--381.59%
TXN191227C001110002019-11-18 12:10AM EST111.007.929.5513.650.00--664.01%
TXN191227C001120002019-11-18 12:10AM EST112.007.108.8512.400.00--657.81%
TXN191227C001130002019-12-02 11:48AM EST113.006.658.2511.400.00-1254.54%
TXN191227C001140002019-12-02 11:58AM EST114.005.958.658.900.00-2833.13%
TXN191227C001150002019-12-03 2:51PM EST115.007.107.607.900.00-21430.40%
TXN191227C001160002019-11-18 4:56PM EST116.005.246.857.100.00-302030.08%
TXN191227C001170002019-12-05 10:12AM EST117.006.066.006.250.00-34028.83%
TXN191227C001180002019-12-06 11:49AM EST118.004.975.155.300.00-37726.25%
TXN191227C001190002019-12-04 9:51AM EST119.004.504.354.50+1.35+42.86%1312725.00%
TXN191227C001200002019-12-06 11:49AM EST120.003.553.603.700.00-47923.40%
TXN191227C001210002019-12-09 1:17PM EST121.003.003.003.05-0.10-3.23%1213922.78%
TXN191227C001220002019-12-09 10:36AM EST122.002.272.362.45-0.23-9.20%1051422.07%
TXN191227C001230002019-12-09 12:51PM EST123.001.801.841.88-0.18-9.09%2225421.05%
TXN191227C001240002019-12-09 3:47PM EST124.001.451.381.42-0.03-2.03%421,05220.39%
TXN191227C001250002019-12-09 3:17PM EST125.001.051.001.03-0.01-0.94%2619319.70%
TXN191227C001260002019-12-09 1:19PM EST126.000.700.690.74-0.07-9.09%123119.32%
TXN191227C001270002019-12-09 1:13PM EST127.000.480.490.52-0.06-11.11%23519.04%
TXN191227C001280002019-12-09 12:51PM EST128.000.300.300.34+0.07+30.43%1518.56%
TXN191227C001290002019-12-09 3:38PM EST129.000.220.200.230.00-1718.51%
TXN191227C001300002019-12-06 3:53PM EST130.000.170.120.150.00-2318.36%
TXN191227C001320002019-11-27 12:54PM EST132.000.080.000.130.00--121.09%
TXN191227C001350002019-11-25 1:48PM EST135.000.060.000.060.00--222.46%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191227P001050002019-11-25 1:05PM EST105.000.190.000.130.00-72236.33%
TXN191227P001060002019-11-25 12:12AM EST106.000.510.010.140.00--434.86%
TXN191227P001070002019-12-02 1:06PM EST107.000.180.030.160.00-61233.79%
TXN191227P001080002019-12-06 3:01PM EST108.000.070.060.170.00-13632.23%
TXN191227P001090002019-12-02 11:57AM EST109.000.450.080.190.00-465930.91%
TXN191227P001100002019-12-04 9:51AM EST110.000.310.120.210.00-25,81229.54%
TXN191227P001110002019-12-03 1:30PM EST111.000.890.190.220.00-73927.74%
TXN191227P001120002019-12-05 2:57PM EST112.000.430.230.260.00-28826.71%
TXN191227P001130002019-12-09 2:07PM EST113.000.290.280.310.00-123925.73%
TXN191227P001140002019-12-09 2:07PM EST114.000.340.350.37+0.04+13.33%1213224.71%
TXN191227P001150002019-12-09 12:54PM EST115.000.250.430.46-0.16-39.02%413923.93%
TXN191227P001160002019-12-09 10:06AM EST116.000.520.540.58-0.60-53.57%109423.29%
TXN191227P001170002019-12-09 3:55PM EST117.000.690.670.71+0.05+7.81%12,91922.41%
TXN191227P001180002019-12-09 3:17PM EST118.000.830.840.86+0.04+5.06%145921.39%
TXN191227P001190002019-12-09 9:32AM EST119.000.991.031.070.00-414320.61%
TXN191227P001200002019-12-09 12:56PM EST120.001.251.301.33-0.08-6.02%134019.85%
TXN191227P001210002019-12-09 3:34PM EST121.001.601.621.68-0.05-3.03%98019.39%
TXN191227P001220002019-12-09 10:11AM EST122.001.972.022.08+0.01+0.51%368618.73%
TXN191227P001230002019-12-09 9:58AM EST123.002.492.502.55+0.01+0.40%43418.04%
TXN191227P001240002019-12-06 3:57PM EST124.002.982.983.050.00-72916.82%
TXN191227P001250002019-12-06 3:55PM EST125.003.653.653.750.00-15316.75%
TXN191227P001260002019-12-06 3:57PM EST126.004.304.254.400.00-2215.09%
TXN191227P001290002019-11-29 12:33PM EST129.008.715.057.850.00-7628.08%