TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200717C001000002020-01-07 1:33PM EST100.0030.9629.3530.700.00-11187.70%
TXN200717C001050002019-12-16 12:01AM EST105.0023.1125.8026.450.00--081.58%
TXN200717C001100002020-02-19 12:57PM EST110.0022.199.0012.900.00-11540.83%
TXN200717C001150002020-02-19 12:57PM EST115.0018.078.0510.500.00-111140.44%
TXN200717C001200002020-02-26 1:58PM EST120.007.255.758.00-0.60-7.64%265538.50%
TXN200717C001250002020-02-26 12:11PM EST125.005.702.156.600.00-368639.35%
TXN200717C001300002020-02-26 12:50PM EST130.003.450.703.15-0.60-14.81%287530.73%
TXN200717C001350002020-02-27 2:45PM EST135.002.400.254.40-0.45-15.79%223940.45%
TXN200717C001400002020-02-27 2:45PM EST140.001.571.204.40-0.11-6.55%156844.57%
TXN200717C001450002020-02-14 11:49AM EST145.000.990.001.00-2.09-67.86%116929.88%
TXN200717C001500002020-02-19 2:54PM EST150.001.850.004.400.00-124051.96%
TXN200717C001550002020-02-24 10:06AM EST155.000.700.000.420.00-377529.44%
TXN200717C001600002020-02-21 10:21AM EST160.000.620.190.410.00-1031.59%
TXN200717C001650002020-02-19 11:59AM EST165.000.520.000.230.00-2630.62%
TXN200717C001700002020-02-13 10:48AM EST170.000.320.000.210.00--532.13%
TXN200717C001750002020-02-21 3:07PM EST175.000.160.004.400.00-101654.47%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200717P000600002020-01-08 10:38AM EST60.000.050.000.110.00--80046.09%
TXN200717P000750002019-11-20 1:15PM EST75.000.710.170.360.00--2738.04%
TXN200717P000800002020-02-21 1:52PM EST80.000.351.173.400.00-102752.58%
TXN200717P000850002020-02-24 10:31AM EST85.000.631.281.510.00-4040.04%
TXN200717P000900002020-02-27 2:48PM EST90.002.010.554.60+1.56+346.67%12752.19%
TXN200717P000950002020-02-27 3:26PM EST95.003.103.155.50+1.10+55.00%432548.89%
TXN200717P001000002020-02-27 3:33PM EST100.004.054.256.65+1.26+45.16%332946.01%
TXN200717P001050002020-02-27 3:27PM EST105.005.354.008.15+1.50+38.96%555943.69%
TXN200717P001100002020-02-27 2:51PM EST110.007.506.4010.15+2.30+44.23%4633742.24%
TXN200717P001150002020-02-27 3:47PM EST115.009.708.6012.30+2.60+36.62%610040.21%
TXN200717P001200002020-02-27 9:32AM EST120.0010.8011.3515.10+1.75+19.34%1497639.34%
TXN200717P001250002020-02-24 11:47AM EST125.0010.0016.0018.400.00-114439.11%
TXN200717P001300002020-02-19 10:49AM EST130.0016.8017.7521.15+10.30+158.46%25435.50%
TXN200717P001350002020-02-18 2:31PM EST135.009.7022.1024.950.00-612234.70%
TXN200717P001400002020-02-19 10:44AM EST140.0011.6226.5529.400.00--1235.89%
TXN200717P001450002020-01-23 12:34PM EST145.0016.1518.5519.000.00--00.00%
TXN200717P001500002020-01-23 1:59PM EST150.0019.3322.5523.650.00--00.00%