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
TXN200417C000750002020-02-04 12:05PM EST75.0051.7136.4540.200.00-262684.01%
TXN200417C000800002020-02-04 12:06PM EST80.0046.8032.2534.700.00-4475.54%
TXN200417C000900002020-01-29 2:55PM EST90.0036.6523.9024.550.00-2063.33%
TXN200417C000950002020-01-29 2:51PM EST95.0031.7019.5520.100.00-4058.03%
TXN200417C001000002020-02-26 12:32PM EST100.0020.3515.4515.850.00-1453.15%
TXN200417C001050002020-02-05 11:06AM EST105.0026.0011.8012.050.00-13650.43%
TXN200417C001100002020-02-28 10:46AM EST110.008.608.559.00-1.45-14.43%155848.60%
TXN200417C001150002020-02-28 10:34AM EST115.006.005.856.05+0.18+3.09%27313344.50%
TXN200417C001200002020-02-28 10:26AM EST120.003.803.703.85+0.23+6.44%31,31841.77%
TXN200417C001250002020-02-28 9:57AM EST125.002.182.112.27+0.09+4.31%5086239.55%
TXN200417C001300002020-02-28 10:44AM EST130.001.251.131.29+0.18+16.82%342,93738.29%
TXN200417C001350002020-02-28 10:22AM EST135.000.600.420.69+0.05+9.09%2411,46937.31%
TXN200417C001400002020-02-27 3:45PM EST140.000.260.240.370.00-714,50236.96%
TXN200417C001450002020-02-28 9:46AM EST145.000.120.000.21-0.03-20.00%21,08937.31%
TXN200417C001500002020-02-24 11:33AM EST150.000.110.000.130.00-419338.18%
TXN200417C001550002020-02-14 12:21PM EST155.000.100.000.220.00-812445.26%
TXN200417C001600002020-02-18 9:30AM EST160.000.050.000.040.00-72938.67%
TXN200417C001650002020-02-05 10:11AM EST165.000.030.000.170.00--350.20%
TXN200417C001700002020-02-11 9:46AM EST170.000.020.000.160.00-43552.93%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200417P000650002020-02-24 3:56PM EST65.000.040.290.390.00-1,4312,13080.66%
TXN200417P000700002020-02-27 2:01PM EST70.000.150.420.510.00-104775.39%
TXN200417P000750002020-02-24 10:14AM EST75.000.470.600.68+0.37+370.00%243570.51%
TXN200417P000800002020-02-25 3:37PM EST80.000.210.810.910.00-228265.53%
TXN200417P000850002020-02-25 12:53PM EST85.001.071.101.22+0.81+311.54%19960.77%
TXN200417P000900002020-02-27 3:54PM EST90.001.031.521.680.00-412956.57%
TXN200417P000950002020-02-27 3:09PM EST95.001.492.162.330.00-1222452.86%
TXN200417P001000002020-02-28 9:30AM EST100.002.813.053.25+0.85+43.37%1839350.17%
TXN200417P001050002020-02-28 10:26AM EST105.004.504.254.45+1.57+53.58%61,19446.48%
TXN200417P001100002020-02-28 10:36AM EST110.005.955.906.15+1.95+48.75%981,66243.43%
TXN200417P001150002020-02-28 10:39AM EST115.008.258.208.55+1.58+23.69%332,02741.54%
TXN200417P001200002020-02-27 3:55PM EST120.0011.6511.1511.35+2.05+21.35%13,04138.59%
TXN200417P001250002020-02-27 3:45PM EST125.0017.0514.4014.85+4.59+36.84%52,38536.37%
TXN200417P001300002020-02-27 9:30AM EST130.0018.5518.2018.85+4.35+30.63%391,47733.79%
TXN200417P001350002020-02-25 12:00PM EST135.0014.4022.3023.500.00-145034.67%
TXN200417P001400002020-02-05 1:40PM EST140.0010.0026.7528.800.00-53044.19%
TXN200417P001450002019-09-19 2:59PM EST145.0019.9018.7519.000.00--40.00%
TXN200417P001500002020-02-26 3:43PM EST150.0034.2037.0538.200.00-101541.31%
TXN200417P001600002019-09-15 11:00PM EST160.0031.8530.1032.650.00---0.00%
TXN200417P001700002019-10-25 11:47AM EST170.0050.6547.9052.500.00-110.00%