TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200117C000450002019-07-29 2:52PM EST45.0085.1576.5081.150.00-21200.98%
TXN200117C000500002019-10-29 1:54PM EST50.0070.3868.1572.650.00-150132.62%
TXN200117C000550002019-10-29 1:54PM EST55.0065.3663.1067.400.00-20089.84%
TXN200117C000600002019-10-29 1:35PM EST60.0060.3758.1062.600.00-450104.49%
TXN200117C000650002019-11-20 10:06AM EST65.0052.5656.7058.400.00-1290.43%
TXN200117C000700002019-11-18 12:20PM EST70.0048.2451.5053.450.00-11874.80%
TXN200117C000725002019-10-29 2:36PM EST72.5047.7545.7049.950.00-2067.97%
TXN200117C000750002019-07-29 2:45PM EST75.0055.2746.7051.400.00-320113.40%
TXN200117C000775002019-06-07 10:01AM EST77.5036.9736.6540.550.00-140.00%
TXN200117C000800002019-10-30 12:44PM EST80.0039.3638.2042.700.00-1570.31%
TXN200117C000825002019-06-07 10:16AM EST82.5035.0231.8535.700.00-1390.00%
TXN200117C000850002019-10-30 8:30AM EST85.0033.7033.3037.600.00-1157.81%
TXN200117C000875002019-10-29 2:35PM EST87.5032.8530.8035.200.00-2057.52%
TXN200117C000900002019-11-11 3:03PM EST90.0027.8531.7533.500.00-12050.88%
TXN200117C000925002019-10-30 9:01AM EST92.5027.1225.8530.300.00-232552.15%
TXN200117C000950002019-11-18 2:24PM EST95.0023.5726.8028.600.00-1462.33%
TXN200117C000975002019-10-31 11:07AM EST97.5021.5021.0025.400.00-13346.14%
TXN200117C001000002019-12-06 10:32AM EST100.0022.8021.6523.70+2.25+10.95%273554.00%
TXN200117C001050002019-12-06 2:14PM EST105.0017.9517.5518.50+1.60+9.79%12,03842.11%
TXN200117C001100002019-12-06 11:28AM EST110.0013.0012.8013.40+1.55+13.54%103,30631.79%
TXN200117C001150002019-12-06 2:24PM EST115.009.008.408.90+1.77+24.48%163,38726.69%
TXN200117C001200002019-12-06 3:48PM EST120.004.934.855.10+1.03+26.41%668,34323.44%
TXN200117C001250002019-12-06 3:34PM EST125.002.212.122.27+0.47+27.01%13216,18520.72%
TXN200117C001300002019-12-06 3:07PM EST130.000.700.670.74+0.16+29.63%128,94319.04%
TXN200117C001350002019-12-06 3:03PM EST135.000.170.160.21+0.07+70.00%52,35718.85%
TXN200117C001400002019-12-06 9:30AM EST140.000.050.010.10+0.02+66.67%132,96921.05%
TXN200117C001450002019-12-04 11:36AM EST145.000.030.000.000.00-11,37912.50%
TXN200117C001500002019-12-02 10:22AM EST150.000.010.000.000.00-1551112.50%
TXN200117C001550002019-11-25 9:59AM EST155.000.050.000.000.00-38712.50%
TXN200117C001600002019-10-08 10:26AM EST160.000.140.000.050.00-5033.99%
TXN200117C001650002019-10-08 9:52AM EST165.000.080.000.000.00-3025.00%
TXN200117C001700002019-07-30 1:45PM EST170.000.160.050.130.00-1045.90%
TXN200117C001750002019-10-22 12:08PM EST175.000.020.000.040.00-17842.58%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200117P000450002019-10-30 2:05PM EST45.000.010.000.010.00-101,72893.75%
TXN200117P000475002019-07-25 2:43PM EST47.500.010.000.080.00-620600108.59%
TXN200117P000500002019-09-10 2:36PM EST50.000.010.000.050.00-7557798.44%
TXN200117P000550002019-10-22 12:07PM EST55.000.010.000.040.00-11,69985.94%
TXN200117P000600002019-10-28 10:59AM EST60.000.020.000.040.00-6045477.34%
TXN200117P000650002019-11-04 11:42AM EST65.000.010.000.000.00-6094750.00%
TXN200117P000700002019-11-04 9:50AM EST70.000.030.000.000.00-11,88825.00%
TXN200117P000725002019-10-28 9:20AM EST72.500.040.000.030.00-238056.25%
TXN200117P000750002019-11-21 3:39PM EST75.000.040.010.040.00-1158855.86%
TXN200117P000775002019-11-07 9:33AM EST77.500.050.000.050.00-61,36952.34%
TXN200117P000800002019-11-29 12:28PM EST80.000.040.000.000.00-465025.00%
TXN200117P000825002019-09-12 12:05PM EST82.500.300.241.830.00-764984.13%
TXN200117P000850002019-11-26 9:39AM EST85.000.050.000.060.00-21,32347.46%
TXN200117P000875002019-11-18 3:56PM EST87.500.110.040.070.00-212,06644.92%
TXN200117P000900002019-12-04 11:36AM EST90.000.120.050.090.00-24,12743.07%
TXN200117P000925002019-12-06 12:48PM EST92.500.080.060.11-0.04-33.33%202,51340.82%
TXN200117P000950002019-12-06 12:07PM EST95.000.150.080.18-0.01-6.25%12,72540.63%
TXN200117P000975002019-12-06 12:41PM EST97.500.140.110.14-0.04-22.22%243,02035.50%
TXN200117P001000002019-12-06 9:30AM EST100.000.320.150.24-0.14-30.43%18,37035.45%
TXN200117P001050002019-12-06 3:08PM EST105.000.270.260.30-0.19-41.30%3215,21329.64%
TXN200117P001100002019-12-06 2:34PM EST110.000.540.520.60-0.38-41.30%166,44726.78%
TXN200117P001150002019-12-06 3:13PM EST115.001.071.071.15-0.62-36.69%193,14423.54%
TXN200117P001200002019-12-06 3:53PM EST120.002.342.262.37-0.81-25.71%884,72921.14%
TXN200117P001250002019-12-06 3:19PM EST125.004.504.454.65-1.80-28.57%112,92819.13%
TXN200117P001300002019-12-06 1:46PM EST130.008.137.908.35-1.32-13.97%489518.87%
TXN200117P001350002019-11-26 3:39PM EST135.0015.5712.0013.000.00-230921.56%
TXN200117P001400002019-11-15 2:17PM EST140.0023.2016.7018.450.00-16333.45%
TXN200117P001450002019-11-05 9:34AM EST145.0022.2921.7023.70-1.41-5.95%1042.38%
TXN200117P001500002019-08-01 9:10AM EST150.0023.6125.2529.200.00-3453.74%
TXN200117P001550002019-06-17 9:56AM EST155.0047.7536.3040.450.00-401094.71%
TXN200117P001600002019-06-16 11:04PM EST160.0048.9939.7043.700.00-0088.18%
TXN200117P001650002019-09-10 1:28PM EST165.0039.2533.2037.800.00-100.00%
TXN200117P001750002019-06-16 11:04PM EST175.0074.0054.7558.800.00-00105.27%