TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200515C000900002019-12-11 11:41AM EST90.0034.2036.7537.850.00-2042.82%
TXN200515C000950002019-11-04 1:47PM EST95.0026.9427.6528.950.00-1120.00%
TXN200515C001000002019-11-27 9:58AM EST100.0022.2027.3528.350.00-1035.44%
TXN200515C001100002019-12-12 2:26PM EST110.0018.1018.8019.350.00-1029.40%
TXN200515C001150002019-12-12 1:37PM EST115.0014.7014.9515.400.00-1027.63%
TXN200515C001200002019-12-11 10:17AM EST120.0011.3011.5511.950.00-30026.50%
TXN200515C001250002019-12-13 10:19AM EST125.009.408.608.85+0.47+5.26%1025.19%
TXN200515C001300002019-12-09 9:37AM EST130.004.406.106.350.00-3024.33%
TXN200515C001350002019-12-12 2:58PM EST135.004.004.154.30-0.02-0.50%2023.37%
TXN200515C001400002019-12-13 9:44AM EST140.002.912.662.91+0.38+15.02%1023.08%
TXN200515C001450002019-12-12 3:53PM EST145.001.641.641.890.00-62022.77%
TXN200515C001500002019-11-05 3:40PM EST150.000.750.590.730.00-15819.69%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200515P000650002019-11-07 3:39PM EST65.000.200.080.240.00-2450.54%
TXN200515P000700002019-11-25 12:12AM EST70.000.330.050.300.00--047.12%
TXN200515P000750002019-11-20 3:57PM EST75.000.460.130.380.00--043.99%
TXN200515P000800002019-11-25 2:27PM EST80.000.520.220.470.00-9040.85%
TXN200515P000850002019-10-31 11:56AM EST85.001.000.590.750.00-252539.92%
TXN200515P000900002019-12-09 11:55AM EST90.000.910.620.730.00-2034.94%
TXN200515P000950002019-12-06 9:44AM EST95.001.320.901.020.00-10033.01%
TXN200515P001000002019-12-12 1:27PM EST100.001.541.321.470.00-1031.49%
TXN200515P001050002019-12-12 9:33AM EST105.001.991.962.13-0.13-6.13%11030.24%
TXN200515P001100002019-12-10 10:16AM EST110.002.862.812.95-1.09-27.59%4028.69%
TXN200515P001150002019-12-12 3:58PM EST115.004.303.954.200.00-17027.76%
TXN200515P001200002019-12-12 10:14AM EST120.005.655.555.80-0.17-2.92%68026.78%
TXN200515P001250002019-12-12 3:15PM EST125.008.257.557.850.00-12025.92%
TXN200515P001300002019-12-12 12:32PM EST130.0010.9510.0510.400.00-1025.20%
TXN200515P001350002019-11-20 1:37PM EST135.0021.1513.0513.450.00-16024.62%