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
TXN200515C000900002020-02-12 3:06PM EST90.0043.4024.1024.850.00-1346.90%
TXN200515C000950002020-02-05 12:51PM EST95.0037.8020.0520.550.00-1144.47%
TXN200515C001000002020-02-26 12:47PM EST100.0021.0516.1516.600.00-174442.73%
TXN200515C001050002020-02-25 3:34PM EST105.0015.1012.6513.000.00-52241.03%
TXN200515C001100002020-02-28 10:26AM EST110.009.759.459.75-5.00-33.90%701539.08%
TXN200515C001150002020-02-27 3:53PM EST115.007.156.857.20+0.15+2.14%10314438.32%
TXN200515C001200002020-02-27 3:51PM EST120.004.754.805.050.00-1323237.17%
TXN200515C001250002020-02-27 11:55AM EST125.003.253.153.35-0.35-9.72%196235.93%
TXN200515C001300002020-02-27 2:18PM EST130.002.192.052.250.00-3450735.71%
TXN200515C001350002020-02-27 10:54AM EST135.000.801.271.35-0.60-42.86%51,25534.56%
TXN200515C001400002020-02-28 9:55AM EST140.000.640.750.84-0.02-3.03%2843834.35%
TXN200515C001450002020-02-27 1:23PM EST145.000.400.390.500.00-2037834.03%
TXN200515C001500002020-02-25 10:27AM EST150.000.250.200.420.00-5011636.26%
TXN200515C001550002020-02-19 1:19PM EST155.000.560.000.190.00-11934.38%
TXN200515C001600002020-01-22 2:27PM EST160.000.490.180.220.00--038.09%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200515P000650002020-02-19 10:49AM EST65.000.020.360.470.00-751,05467.97%
TXN200515P000700002020-02-19 10:51AM EST70.000.050.520.690.00--22664.75%
TXN200515P000750002020-02-27 3:43PM EST75.000.430.810.920.00-92561.67%
TXN200515P000800002020-02-27 2:21PM EST80.000.521.161.270.00-105858.64%
TXN200515P000850002020-02-27 12:16PM EST85.000.781.631.730.00-369055.71%
TXN200515P000900002020-02-27 2:16PM EST90.001.202.232.390.00-48953.02%
TXN200515P000950002020-02-28 9:32AM EST95.002.453.053.25+0.86+54.09%114350.48%
TXN200515P001000002020-02-28 9:58AM EST100.004.304.104.30+1.24+40.52%6791448.39%
TXN200515P001050002020-02-28 10:07AM EST105.005.855.655.90+1.45+32.95%711,10847.08%
TXN200515P001100002020-02-28 10:00AM EST110.007.707.507.80+2.25+41.28%1667145.39%
TXN200515P001150002020-02-28 9:32AM EST115.0010.759.9010.10+2.40+28.74%176643.73%
TXN200515P001200002020-02-28 10:23AM EST120.0013.0512.7013.05+1.90+17.04%131,22043.21%
TXN200515P001250002020-02-26 2:17PM EST125.0010.7016.1016.550.00-375443.49%
TXN200515P001300002020-02-26 10:51AM EST130.0016.0419.7520.400.00-1042543.93%
TXN200515P001350002020-02-25 10:58AM EST135.0016.0024.1525.000.00-416847.40%
TXN200515P001400002020-02-25 1:11PM EST140.0021.9527.2530.250.00-366354.25%
TXN200515P001450002020-02-21 1:48PM EST145.0018.0531.9534.650.00-1255.25%
TXN200515P001500002020-02-19 11:02AM EST150.0020.5536.4040.000.00--2262.17%