TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
April 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----60.001.190.00--80
-----65.000.08-0.11-57.89%11,146
-----70.000.210.00-229370
51.710.00-26075.000.18-0.19-51.35%1412
46.800.00-4080.000.35-0.10-22.22%14600
-----85.000.50-0.35-41.18%113349
14.750.00-4790.001.57+0.07+4.67%115260
-----91.001.62-0.53-24.65%364
-----92.001.47-0.70-32.26%79
10.650.00--593.002.10-0.86-29.05%2410
-----94.002.25-0.05-2.17%11
6.80-1.38-16.87%112695.002.46+0.18+7.89%21783
-----96.003.300.00-1918
-----97.002.90-0.40-12.12%50120
6.700.00-103498.003.78+0.59+18.50%6127
5.25-0.80-13.22%127999.003.520.00-1165
3.80-1.10-22.45%13280100.004.20+0.28+7.14%10838
3.490.00-944101.005.00+0.72+16.82%1389
3.300.00-33110102.005.60-0.40-6.67%24203
3.00+0.10+3.45%7121103.005.60-0.45-7.44%1496
4.500.00-1458104.006.400.00-238
1.53-0.87-36.25%1022,338105.007.46+1.17+18.60%21,718
2.05+0.21+11.41%1109106.007.900.00-313
1.00-0.39-28.06%1279107.00-----
0.97-0.18-15.65%9974108.00-----
0.75-0.02-2.60%615109.00-----
0.55-0.38-40.86%3468110.009.420.00-53,052
0.650.00-17111.00-----
0.39+0.05+14.71%919112.00-----
0.28-0.02-6.67%14200113.00-----
0.19-0.06-24.00%586114.0014.550.00-12
0.16-0.02-11.11%8398115.0013.870.00-11,946
0.200.00-100123116.0014.200.00--16
0.180.00-232117.0013.850.00-66
1.000.00-1132118.0015.710.00-23
0.14+0.09+180.00%510119.00-----
0.08+0.03+60.00%21,633120.0018.990.00-12,812
0.050.00-21,655125.0021.83-2.92-11.80%11,239
0.050.00-12,617130.0032.220.00-31,007
0.010.00-610,499135.0032.300.00-5166
0.050.00-62,619140.0037.500.00-18
0.030.00-4987145.0015.200.00--4
0.180.00-49184150.0032.000.00-50
0.060.00-8122155.00-----
0.100.00-3220160.0031.850.00---
0.030.00--0165.00-----
0.050.00-436170.0050.650.00-11