TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200918C000900002020-01-29 11:17AM EST90.0036.8439.0040.250.00--038.81%
TXN200918C000950002020-01-27 12:02AM EST95.0036.3134.3535.550.00--035.97%
TXN200918C001000002020-02-05 10:07AM EST100.0031.6730.1031.050.00-2033.88%
TXN200918C001100002020-02-20 1:38PM EST110.0022.4721.4522.70-1.28-5.39%1030.76%
TXN200918C001200002020-02-03 3:45PM EST120.0013.2014.6014.850.00-1026.69%
TXN200918C001250002020-02-07 10:28AM EST125.0014.0011.5011.800.00-1025.95%
TXN200918C001300002020-02-19 10:11AM EST130.009.268.909.15-2.59-21.86%1025.27%
TXN200918C001350002020-02-21 12:50PM EST135.007.026.706.90-1.53-17.89%3024.62%
TXN200918C001400002020-02-21 12:50PM EST140.005.204.905.15-0.98-15.86%4024.27%
TXN200918C001450002020-02-20 1:10PM EST145.004.403.503.700.00-13023.78%
TXN200918C001500002020-02-19 2:02PM EST150.002.502.492.63-0.90-26.47%1023.49%
TXN200918C001550002020-02-14 3:50PM EST155.002.251.741.850.00-4023.31%
TXN200918C001600002020-02-20 1:10PM EST160.001.501.191.330.00-183023.41%
TXN200918C001650002020-02-12 3:05PM EST165.001.180.820.920.00-2023.34%
TXN200918C001700002020-02-12 2:50PM EST170.000.820.570.690.00-1023.76%
TXN200918C001750002020-02-18 12:30PM EST175.000.450.390.480.00-4023.78%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200918P000700002020-02-18 12:00AM EST70.000.310.270.400.00--043.56%
TXN200918P000800002020-02-10 10:54AM EST80.000.600.560.660.00-5038.67%
TXN200918P000850002020-01-31 3:22PM EST85.001.200.820.890.00-25036.84%
TXN200918P000900002020-02-14 12:16PM EST90.000.911.091.210.00-11035.23%
TXN200918P000950002020-02-14 2:45PM EST95.001.231.531.620.00-9033.62%
TXN200918P001000002020-02-21 2:35PM EST100.002.202.042.24+0.64+41.03%3032.51%
TXN200918P001050002020-02-20 10:28AM EST105.002.172.792.980.00-2031.17%
TXN200918P001100002020-02-21 1:50PM EST110.003.903.753.90+0.70+21.88%3029.80%
TXN200918P001150002020-02-21 2:53PM EST115.005.105.005.20+1.00+24.39%2028.91%
TXN200918P001200002020-02-21 1:51PM EST120.006.806.556.75+1.10+19.30%3027.89%
TXN200918P001250002020-02-19 1:32PM EST125.006.658.558.750.00-9027.21%
TXN200918P001300002020-02-20 9:43AM EST130.009.5010.9011.100.00-5026.50%
TXN200918P001350002020-02-14 12:14PM EST135.0012.2413.7013.900.00-31025.99%
TXN200918P001400002020-02-20 3:48PM EST140.0015.1016.9017.200.00-1025.86%
TXN200918P001450002020-01-29 2:06PM EST145.0022.1020.2520.800.00--025.66%
TXN200918P001500002020-02-03 11:38AM EST150.0029.1523.7024.700.00-1025.51%
TXN200918P001550002020-02-10 12:03AM EST155.0027.0527.8529.050.00--026.14%
TXN200918P001600002020-01-23 10:27AM EST160.0030.2532.3033.550.00-1026.78%