TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200221C001100002020-02-04 12:09PM EST110.0016.600.000.000.00-100.00%
TXN200221C001150002020-01-30 9:42AM EST115.007.450.000.000.00-100.00%
TXN200221C001160002020-02-13 11:47AM EST116.0017.150.000.000.00--00.00%
TXN200221C001180002020-01-30 11:20PM EST118.004.700.000.000.00-1400.00%
TXN200221C001190002020-02-19 9:30AM EST119.0013.600.000.000.00-500.00%
TXN200221C001200002020-02-20 3:22PM EST120.0011.020.000.000.00-100.00%
TXN200221C001210002020-02-18 9:33AM EST121.0010.250.000.000.00-600.00%
TXN200221C001220002020-02-19 3:59PM EST122.0011.000.000.000.00-1600.00%
TXN200221C001230002020-02-20 12:39PM EST123.007.920.000.000.00-100.00%
TXN200221C001240002020-02-20 1:34PM EST124.007.350.000.000.00-1500.00%
TXN200221C001250002020-02-20 3:28PM EST125.006.400.000.000.00-3400.00%
TXN200221C001260002020-02-20 1:17PM EST126.005.500.000.000.00-1300.00%
TXN200221C001270002020-02-20 1:34PM EST127.004.400.000.000.00-2300.00%
TXN200221C001280002020-02-20 1:17PM EST128.003.600.000.000.00-1800.00%
TXN200221C001290002020-02-20 2:18PM EST129.002.600.000.000.00-1600.00%
TXN200221C001300002020-02-20 3:45PM EST130.001.660.000.000.00-25900.00%
TXN200221C001310002020-02-20 3:45PM EST131.000.950.000.000.00-10100.00%
TXN200221C001320002020-02-20 3:37PM EST132.000.420.000.000.00-8703.13%
TXN200221C001330002020-02-20 2:45PM EST133.000.230.000.000.00-6206.25%
TXN200221C001340002020-02-20 2:52PM EST134.000.070.000.000.00-102012.50%
TXN200221C001350002020-02-20 3:22PM EST135.000.020.000.000.00-54012.50%
TXN200221C001360002020-02-19 3:09PM EST136.000.160.000.000.00-50012.50%
TXN200221C001370002020-02-20 12:56PM EST137.000.030.000.000.00-36025.00%
TXN200221C001380002020-02-20 2:47PM EST138.000.020.000.000.00-1025.00%
TXN200221C001390002020-02-19 11:35AM EST139.000.030.030.000.00-1025.00%
TXN200221C001400002020-02-20 10:15AM EST140.000.020.010.000.00-36025.00%
TXN200221C001410002020-02-14 12:16PM EST141.000.010.000.000.00-6025.00%
TXN200221C001420002020-02-13 10:47AM EST142.000.040.000.000.00-10025.00%
TXN200221C001430002020-02-13 11:00AM EST143.000.04-0.000.00--050.00%
TXN200221C001450002020-02-20 12:07PM EST145.000.020.000.000.00-14050.00%
TXN200221C001500002020-02-05 12:28PM EST150.000.010.000.000.00-1050.00%
TXN200221C001550002020-01-24 3:22PM EST155.000.010.000.000.00-26050.00%
TXN200221C001600002020-01-23 3:03PM EST160.000.010.000.000.00--050.00%
TXN200221C001700002020-01-23 11:08AM EST170.000.020.000.000.00--050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200221P000800002020-01-27 12:44PM EST80.000.010.000.000.00--050.00%
TXN200221P000850002020-01-23 11:08AM EST85.000.020.000.000.00-100100.00%
TXN200221P000900002020-01-31 2:58PM EST90.000.030.000.000.00-12050.00%
TXN200221P000950002020-02-12 9:30AM EST95.000.250.000.000.00-1050.00%
TXN200221P001000002020-01-31 1:36PM EST100.000.100.000.000.00-10050.00%
TXN200221P001050002020-02-12 9:46AM EST105.000.010.000.000.00-3050.00%
TXN200221P001100002020-02-12 9:30AM EST110.000.020.000.000.00-1050.00%
TXN200221P001150002020-02-14 3:48PM EST115.000.010.000.000.00-16050.00%
TXN200221P001180002020-02-12 10:16AM EST118.000.020.020.000.00-1081.25%
TXN200221P001190002020-02-18 3:14PM EST119.000.040.000.000.00-4050.00%
TXN200221P001200002020-02-19 2:18PM EST120.000.020.010.000.00-11065.63%
TXN200221P001210002020-02-19 12:47PM EST121.000.010.000.000.00-3050.00%
TXN200221P001220002020-02-20 1:14PM EST122.000.020.000.000.00-1025.00%
TXN200221P001230002020-02-20 10:02AM EST123.000.020.030.000.00-1056.25%
TXN200221P001240002020-02-20 1:03PM EST124.000.030.050.000.00-7053.91%
TXN200221P001250002020-02-20 12:07PM EST125.000.080.080.000.00-10051.17%
TXN200221P001260002020-02-20 1:00PM EST126.000.050.000.000.00-41025.00%
TXN200221P001270002020-02-20 1:14PM EST127.000.060.000.000.00-12012.50%
TXN200221P001280002020-02-20 1:23PM EST128.000.120.000.000.00-23012.50%
TXN200221P001290002020-02-20 1:37PM EST129.000.230.000.000.00-15012.50%
TXN200221P001300002020-02-20 3:59PM EST130.000.260.000.000.00-12806.25%
TXN200221P001310002020-02-20 3:59PM EST131.000.510.000.000.00-14401.56%
TXN200221P001320002020-02-20 3:58PM EST132.000.980.000.000.00-11400.00%
TXN200221P001330002020-02-20 2:18PM EST133.001.780.000.000.00-18500.00%
TXN200221P001340002020-02-20 9:44AM EST134.001.290.000.000.00-300.00%
TXN200221P001350002020-02-20 11:53AM EST135.003.800.000.000.00-1600.00%
TXN200221P001360002020-02-20 2:33PM EST136.004.400.000.000.00-1700.00%
TXN200221P001370002020-02-19 11:23AM EST137.003.650.000.000.00-1000.00%
TXN200221P001380002020-02-13 10:11AM EST138.004.450.000.000.00-100.00%
TXN200221P001390002020-01-28 9:43AM EST139.0013.000.000.000.00-500.00%
TXN200221P001400002020-02-11 11:34AM EST140.008.700.000.000.00-600.00%
TXN200221P001420002020-01-21 3:36PM EST142.0012.100.000.000.00--00.00%
TXN200221P001450002020-01-23 10:04AM EST145.0015.450.000.000.00-4200.00%