TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200619C000700002020-02-13 11:35AM EST70.0063.600.000.000.00-100.00%
TXN200619C000750002019-10-29 2:02PM EST75.0045.3143.5047.800.00--00.00%
TXN200619C000800002020-02-20 12:21PM EST80.0051.000.000.000.00-200.00%
TXN200619C000850002020-01-29 2:41PM EST85.0041.700.000.000.00-400.00%
TXN200619C000900002020-01-29 11:17AM EST90.0036.670.000.000.00-200.00%
TXN200619C000950002020-01-09 9:44AM EST95.0036.8432.2536.750.00-2756.41%
TXN200619C001000002020-02-10 3:53PM EST100.0030.500.000.000.00-1500.00%
TXN200619C001050002019-11-27 12:11PM EST105.0019.0024.2525.750.00-22137.42%
TXN200619C001100002020-01-21 11:17AM EST110.0024.000.000.000.00-200.00%
TXN200619C001150002020-02-20 2:06PM EST115.0018.870.000.000.00-100.00%
TXN200619C001200002020-02-12 9:43AM EST120.0015.300.000.000.00-1000.00%
TXN200619C001250002020-02-21 3:16PM EST125.009.340.000.000.00-200.00%
TXN200619C001300002020-02-20 12:39PM EST130.007.810.000.000.00-400.78%
TXN200619C001350002020-02-20 3:11PM EST135.005.450.000.000.00-20001.56%
TXN200619C001400002020-02-12 2:34PM EST140.004.150.000.000.00-1203.13%
TXN200619C001450002020-02-19 9:41AM EST145.003.000.000.000.00-206.25%
TXN200619C001500002020-02-21 12:51PM EST150.001.120.000.000.00-106.25%
TXN200619C001550002020-02-18 2:52PM EST155.000.810.000.000.00-106.25%
TXN200619C001600002020-02-19 3:27PM EST160.000.580.000.000.00-106.25%
TXN200619C001650002020-02-07 9:59AM EST165.000.300.000.000.00-3012.50%
TXN200619C001700002020-02-10 9:30AM EST170.000.190.000.000.00-1012.50%
TXN200619C001750002020-02-19 3:10PM EST175.000.140.000.000.00-2012.50%
TXN200619C001800002020-02-21 3:09PM EST180.000.050.000.000.00-10012.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200619P000550002019-12-31 12:13PM EST55.000.030.000.100.00-75059.18%
TXN200619P000600002019-08-27 1:09PM EST60.000.510.210.640.00-1072.07%
TXN200619P000650002019-06-03 11:33AM EST65.001.540.720.840.00-43073.24%
TXN200619P000700002020-02-06 3:54PM EST70.000.090.000.000.00-5025.00%
TXN200619P000750002020-01-28 3:50PM EST75.000.160.000.000.00-1025.00%
TXN200619P000800002020-02-14 9:30AM EST80.000.160.000.000.00-1012.50%
TXN200619P000850002020-02-21 1:52PM EST85.000.390.000.000.00-40012.50%
TXN200619P000900002020-02-21 11:20AM EST90.000.480.000.000.00-4012.50%
TXN200619P000950002020-02-21 1:13PM EST95.000.710.000.000.00-20012.50%
TXN200619P001000002020-02-21 1:13PM EST100.001.020.000.000.00-10012.50%
TXN200619P001050002020-02-20 11:31AM EST105.001.100.000.000.00-1506.25%
TXN200619P001100002020-02-21 1:50PM EST110.002.160.000.000.00-906.25%
TXN200619P001150002020-02-21 11:21AM EST115.003.000.000.000.00-3506.25%
TXN200619P001200002020-02-20 1:37PM EST120.003.500.000.000.00-103.13%
TXN200619P001250002020-02-19 9:30AM EST125.005.400.000.000.00-3201.56%
TXN200619P001300002020-02-21 11:54AM EST130.007.940.000.000.00-1200.00%
TXN200619P001350002020-02-07 2:08PM EST135.0010.910.000.000.00-300.00%
TXN200619P001400002020-02-07 9:54AM EST140.0013.080.000.000.00-100.00%
TXN200619P001450002020-01-29 9:32AM EST145.0019.500.000.000.00-500.00%
TXN200619P001500002020-01-21 10:19AM EST150.0020.8518.8019.450.00-100.00%