TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200417C000750002019-11-05 12:14PM EST75.0046.2046.8048.550.00--260.00%
TXN200417C000800002019-11-11 3:58PM EST80.0038.4544.5049.300.00-3069.86%
TXN200417C000900002019-11-27 2:03PM EST90.0031.8934.9039.500.00-1057.32%
TXN200417C000950002019-12-09 10:02AM EST95.0028.1530.2534.750.00-1052.27%
TXN200417C001000002019-12-09 10:02AM EST100.0023.5525.1028.050.00-1034.92%
TXN200417C001050002019-12-11 2:49PM EST105.0021.1022.6023.200.00-1030.52%
TXN200417C001100002019-12-13 1:20PM EST110.0018.6018.2019.15+2.72+17.13%1030.16%
TXN200417C001150002019-12-13 11:13AM EST115.0014.6714.2514.85+0.72+5.16%35027.21%
TXN200417C001200002019-12-13 2:02PM EST120.0010.9010.6011.00+0.20+1.87%11025.02%
TXN200417C001250002019-12-13 1:56PM EST125.007.807.407.90+0.35+4.70%16024.01%
TXN200417C001300002019-12-13 1:35PM EST130.005.305.005.30+0.30+6.00%12022.88%
TXN200417C001350002019-12-13 1:20PM EST135.003.323.153.40+0.12+3.75%14022.21%
TXN200417C001400002019-12-13 1:14PM EST140.001.961.802.04+0.10+5.38%2021.58%
TXN200417C001450002019-12-12 3:07PM EST145.001.110.951.150.00-2021.07%
TXN200417C001500002019-11-21 9:48AM EST150.000.190.430.620.00-1020.74%
TXN200417C001550002019-10-28 8:35AM EST155.000.280.110.200.00-34418.80%
TXN200417C001600002019-10-21 9:13AM EST160.000.150.030.110.00-4619.24%
TXN200417C001700002019-10-14 2:14PM EST170.000.400.000.070.00-30021.92%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200417P000650002019-10-28 9:21AM EST65.000.140.060.110.00-15015450.49%
TXN200417P000700002019-10-23 1:01PM EST70.000.260.110.270.00-203851.81%
TXN200417P000750002019-10-24 12:03PM EST75.000.390.240.330.00-114048.05%
TXN200417P000800002019-12-11 1:25PM EST80.000.230.060.270.00-50041.36%
TXN200417P000850002019-12-10 10:15AM EST85.000.400.210.350.00-1038.33%
TXN200417P000900002019-12-12 10:22AM EST90.000.480.330.450.00-5035.30%
TXN200417P000950002019-12-13 3:35PM EST95.000.530.510.60-0.13-19.70%3032.59%
TXN200417P001000002019-12-12 3:22PM EST100.000.880.780.91-0.10-10.20%5030.88%
TXN200417P001050002019-12-12 12:09PM EST105.001.521.191.360.00-10029.22%
TXN200417P001100002019-12-13 11:34AM EST110.002.101.852.01-0.55-20.75%1027.60%
TXN200417P001150002019-12-13 3:21PM EST115.002.902.802.99-0.45-13.43%7026.28%
TXN200417P001200002019-12-13 3:21PM EST120.004.264.154.35-0.63-12.88%23025.00%
TXN200417P001250002019-12-13 2:31PM EST125.006.306.006.30-0.35-5.26%11024.16%
TXN200417P001300002019-12-13 1:20PM EST130.008.558.458.95-2.45-22.27%8023.88%
TXN200417P001350002019-12-11 1:07PM EST135.0014.5211.5511.900.00-1022.74%
TXN200417P001400002019-12-12 1:05PM EST140.0016.3314.9015.750.00-1023.11%
TXN200417P001450002019-09-19 2:59PM EST145.0019.9018.7519.000.00--417.81%
TXN200417P001500002019-10-16 9:14AM EST150.0022.2130.4034.800.00-25058.14%
TXN200417P001600002019-09-15 11:00PM EST160.0031.8530.1032.650.00---0.00%
TXN200417P001700002019-10-25 11:47AM EST170.0050.6547.9052.500.00-1164.59%