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
TXN200619C000750002019-10-29 2:02PM EST75.0045.3143.5047.800.00--038.31%
TXN200619C000800002019-10-29 2:00PM EST80.0040.2838.6043.000.00-4036.67%
TXN200619C000850002019-12-06 2:06PM EST85.0038.0036.7539.40+2.90+8.26%2643.70%
TXN200619C000900002019-07-29 8:54AM EST90.0039.8635.3536.000.00-202247.13%
TXN200619C000950002019-10-24 12:16PM EST95.0024.1023.7024.100.00-470.00%
TXN200619C001000002019-11-07 2:52PM EST100.0022.3523.5524.500.00-12829.05%
TXN200619C001050002019-11-27 12:11PM EST105.0019.0019.3520.550.00-22128.60%
TXN200619C001100002019-11-26 3:47PM EST110.0013.7915.5016.750.00-110927.53%
TXN200619C001150002019-11-27 3:59PM EST115.0012.4512.6513.050.00-818325.77%
TXN200619C001200002019-12-04 11:54AM EST120.008.919.7510.050.00-159325.03%
TXN200619C001250002019-12-06 1:40PM EST125.007.337.257.50+0.99+15.62%423724.35%
TXN200619C001300002019-12-06 10:44AM EST130.005.205.155.40+0.52+11.11%101,74223.70%
TXN200619C001350002019-12-04 3:34PM EST135.003.203.553.750.00-31,01623.11%
TXN200619C001400002019-12-06 3:41PM EST140.002.422.282.54+0.35+16.91%524422.70%
TXN200619C001450002019-11-25 1:51PM EST145.001.021.511.620.00-22,05422.13%
TXN200619C001500002019-12-06 1:40PM EST150.000.970.931.05+0.12+14.12%484021.97%
TXN200619C001550002019-10-25 2:02PM EST155.000.640.430.520.00-32720.68%
TXN200619C001600002019-12-02 10:10AM EST160.000.210.330.44-0.10-32.26%515022.01%
TXN200619C001650002019-12-02 10:09AM EST165.000.150.180.300.00-11422.32%
TXN200619C001700002019-08-05 10:23AM EST170.000.650.941.050.00-1430.97%
TXN200619C001750002019-11-18 11:45AM EST175.000.040.060.170.00-15223.56%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200619P000550002019-11-11 1:21PM EST55.000.160.050.160.00-1250.59%
TXN200619P000600002019-08-27 1:09PM EST60.000.510.210.640.00-1053.20%
TXN200619P000650002019-06-03 11:33AM EST65.001.540.720.840.00-43053.83%
TXN200619P000700002019-11-07 10:15AM EST70.000.400.240.370.00-78041.85%
TXN200619P000750002019-11-14 11:54AM EST75.000.620.360.470.00-24139.01%
TXN200619P000800002019-12-04 12:18PM EST80.000.700.530.630.00-221836.72%
TXN200619P000850002019-11-22 3:15PM EST85.001.180.770.850.00-2718334.61%
TXN200619P000900002019-12-06 9:46AM EST90.001.171.101.21-0.31-20.95%337733.07%
TXN200619P000950002019-11-26 10:47AM EST95.002.031.591.690.00-332531.54%
TXN200619P001000002019-12-06 2:23PM EST100.002.322.272.37-0.20-7.94%434630.24%
TXN200619P001050002019-12-05 10:31AM EST105.003.803.203.350.00-198329.30%
TXN200619P001100002019-12-06 2:27PM EST110.004.454.404.55-1.84-29.25%11,31028.13%
TXN200619P001150002019-12-03 10:16AM EST115.008.355.956.150.00-71,19927.23%
TXN200619P001200002019-12-04 10:27AM EST120.008.857.958.150.00-174,31126.40%
TXN200619P001250002019-11-19 2:57PM EST125.0012.9510.4010.650.00-12,90925.84%
TXN200619P001300002019-12-05 2:57PM EST130.0015.0013.4013.700.00-332525.66%
TXN200619P001350002019-10-21 2:26PM EST135.0013.6520.6521.500.00-2082,41138.39%
TXN200619P001400002019-10-21 2:30PM EST140.0017.3024.6025.300.00-429139.12%
TXN200619P001450002019-11-07 3:50PM EST145.0027.1024.1025.250.00-535026.29%
TXN200619P001500002019-09-13 11:18AM EST150.0024.2324.9525.300.00-1100.00%