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
TXN200717C000800002020-06-22 6:50PM EDT80.0032.9550.1551.000.00--2154.69%
TXN200717C000900002020-06-22 6:50PM EDT90.0020.7140.1541.000.00-11120.31%
TXN200717C000950002020-07-01 11:29AM EDT95.0030.5535.1036.05+2.42+8.60%623104.69%
TXN200717C001000002020-07-07 3:07PM EDT100.0028.7730.2531.00+5.52+23.74%33999.22%
TXN200717C001050002020-07-07 12:07PM EDT105.0023.9225.0026.20+3.82+19.00%638879.49%
TXN200717C001100002020-07-10 2:17PM EDT110.0019.5219.8021.45+4.62+31.01%276867.58%
TXN200717C001140002020-07-08 11:26AM EDT114.0013.8515.9017.55+13.85--063.28%
TXN200717C001150002020-07-10 3:27PM EDT115.0015.8515.3016.75+5.83+58.18%11,98874.17%
TXN200717C001170002020-06-23 2:08PM EDT117.0011.9512.6014.850.00--053.22%
TXN200717C001190002020-06-29 10:34AM EDT119.006.9511.4012.25-0.95-12.03%5051.27%
TXN200717C001200002020-07-10 3:11PM EDT120.0010.2010.5011.05+3.90+61.90%13055.57%
TXN200717C001210002020-07-08 9:31AM EDT121.008.709.5011.00+8.70--057.23%
TXN200717C001220002020-07-09 1:10PM EDT122.008.908.609.45+4.00+81.63%40057.81%
TXN200717C001230002020-07-08 2:03PM EDT123.006.067.758.55+1.41+30.32%2055.52%
TXN200717C001240002020-07-08 1:08PM EDT124.005.656.907.65+1.55+37.80%39052.93%
TXN200717C001250002020-07-10 3:34PM EDT125.006.606.156.60+2.95+80.82%221,96547.07%
TXN200717C001260002020-07-10 2:33PM EDT126.004.905.355.75+1.70+53.12%1012744.92%
TXN200717C001270002020-07-10 2:16PM EDT127.004.104.505.20+1.38+50.74%3047.41%
TXN200717C001280002020-07-10 3:55PM EDT128.004.003.804.20+1.66+70.94%69041.63%
TXN200717C001290002020-07-10 1:33PM EDT129.002.913.203.50+0.86+41.95%23040.16%
TXN200717C001300002020-07-10 3:49PM EDT130.002.792.592.85+1.33+91.10%1313,02838.67%
TXN200717C001310002020-07-10 2:44PM EDT131.001.832.072.32+0.38+26.21%50038.09%
TXN200717C001320002020-07-10 3:54PM EDT132.001.811.541.95+0.61+50.83%8665039.01%
TXN200717C001330002020-07-10 3:58PM EDT133.001.421.261.44+0.53+59.55%641,96036.82%
TXN200717C001340002020-07-10 3:53PM EDT134.001.020.961.14+0.27+36.00%10332236.96%
TXN200717C001350002020-07-10 3:59PM EDT135.000.760.700.80+0.11+16.92%173035.38%
TXN200717C001360002020-07-10 3:35PM EDT136.000.620.510.59+0.14+29.17%256035.11%
TXN200717C001370002020-07-10 2:54PM EDT137.000.340.190.53-0.09-20.93%13037.50%
TXN200717C001380002020-07-10 11:43AM EDT138.000.370.090.48+0.07+23.33%215539.84%
TXN200717C001390002020-07-09 1:29PM EDT139.000.400.030.28-0.33-45.21%529037.16%
TXN200717C001400002020-07-10 11:26AM EDT140.000.180.140.210.00-151,44037.50%
TXN200717C001450002020-07-09 3:54PM EDT145.000.030.030.05-0.02-40.00%1338339.65%
TXN200717C001500002020-07-08 1:49PM EDT150.000.010.000.080.00-1053.91%
TXN200717C001550002020-07-07 2:30PM EDT155.000.010.000.08-0.02-66.67%1058.59%
TXN200717C001600002020-06-19 10:31AM EDT160.000.010.000.080.00-9067.58%
TXN200717C001650002020-06-22 6:50PM EDT165.000.050.000.050.00-111372.27%
TXN200717C001700002020-06-22 6:50PM EDT170.000.030.000.060.00-21282.03%
TXN200717C001750002020-06-22 6:50PM EDT175.000.160.000.060.00-101689.84%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200717P000500002020-06-19 12:12PM EDT50.000.040.000.010.00-532237.50%
TXN200717P000550002020-06-22 6:50PM EDT55.002.150.170.080.00--0296.09%
TXN200717P000600002020-06-22 6:50PM EDT60.000.200.000.080.00-8341234.38%
TXN200717P000650002020-06-22 6:50PM EDT65.001.480.010.080.00-1111214.06%
TXN200717P000700002020-06-23 9:32AM EDT70.000.020.000.080.00-145190.63%
TXN200717P000750002020-06-19 3:42PM EDT75.000.030.000.080.00-10171.09%
TXN200717P000800002020-06-30 11:32AM EDT80.000.030.000.080.00-20153.13%
TXN200717P000850002020-07-01 11:28AM EDT85.000.040.000.08-0.02-33.33%30135.16%
TXN200717P000900002020-07-01 12:57PM EDT90.000.030.000.08-0.08-72.73%30118.75%
TXN200717P000950002020-07-07 11:58AM EDT95.000.030.000.08-0.09-75.00%200103.13%
TXN200717P001000002020-07-06 2:17PM EDT100.000.050.000.09-0.19-79.17%22089.45%
TXN200717P001050002020-07-09 2:11PM EDT105.000.020.010.05-0.54-96.43%5071.09%
TXN200717P001100002020-07-10 3:30PM EDT110.000.050.000.15-0.94-94.95%2065.23%
TXN200717P001140002020-07-07 3:14PM EDT114.000.180.000.22-1.34-88.16%2013456.84%
TXN200717P001150002020-07-10 3:33PM EDT115.000.100.020.26-1.59-94.08%21056.25%
TXN200717P001160002020-07-09 11:05AM EDT116.000.270.000.30-1.53-85.00%4053.71%
TXN200717P001170002020-07-10 1:26PM EDT117.000.210.000.34-1.94-90.23%175351.76%
TXN200717P001180002020-07-09 3:11PM EDT118.000.220.140.22-2.02-90.18%45051.27%
TXN200717P001190002020-07-10 12:36PM EDT119.000.340.160.24-2.16-86.40%9048.83%
TXN200717P001200002020-07-10 3:01PM EDT120.000.340.150.28-2.49-87.99%66047.07%
TXN200717P001210002020-07-10 2:30PM EDT121.000.490.280.36-3.01-86.00%91046.44%
TXN200717P001220002020-07-10 2:31PM EDT122.000.590.210.70-3.31-84.87%50052.44%
TXN200717P001230002020-07-10 3:30PM EDT123.000.460.310.82-3.74-89.05%1,17614451.03%
TXN200717P001240002020-07-10 2:33PM EDT124.000.850.440.93-3.90-82.11%254048.98%
TXN200717P001250002020-07-10 3:39PM EDT125.000.710.670.84-4.59-86.60%217042.38%
TXN200717P001260002020-07-10 11:13AM EDT126.000.930.851.06-3.59-79.42%3613541.94%
TXN200717P001270002020-07-10 3:39PM EDT127.001.131.081.56-4.00-77.97%61045.56%
TXN200717P001280002020-07-10 3:54PM EDT128.000.971.301.54-4.13-80.98%63039.50%
TXN200717P001290002020-07-10 3:58PM EDT129.001.281.672.16-6.47-83.48%858143.09%
TXN200717P001300002020-07-10 3:39PM EDT130.002.132.022.58-6.12-74.18%27042.58%
TXN200717P001310002020-07-10 2:37PM EDT131.002.542.603.05+2.54+416.39%304441.99%
TXN200717P001320002020-07-09 1:33PM EDT132.003.153.003.55+3.15-19041.02%
TXN200717P001330002020-07-09 3:14PM EDT133.003.603.654.05+3.60+2,400.00%1839.06%
TXN200717P001340002020-07-09 1:13PM EDT134.004.154.304.65+4.15-1037.67%
TXN200717P001350002020-07-09 3:42PM EDT135.005.535.005.40-4.62-45.52%6037.84%
TXN200717P001400002020-07-06 3:27PM EDT140.0010.768.9510.10-4.74-30.58%4050.68%
TXN200717P001450002020-06-22 6:50PM EDT145.0016.1514.0014.900.00--060.45%
TXN200717P001500002020-06-22 6:50PM EDT150.0035.8719.1019.800.00-4070.12%
TXN200717P001600002020-06-22 6:50PM EDT160.0058.9029.1029.900.00-3365.63%
TXN200717P001750002020-06-22 6:50PM EDT175.0073.4544.1044.900.00-1189.84%