Canada Markets open in 8 hrs 9 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.23+2.91 (+2.25%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200918C000500002020-07-09 8:18PM EDT50.0051.5081.7082.400.00-11125.59%
TXN200918C000700002020-07-09 8:18PM EDT70.0042.850.000.000.00-400.00%
TXN200918C000800002020-07-29 3:50PM EDT80.0051.700.000.000.00-200.00%
TXN200918C000900002020-07-29 3:48PM EDT90.0042.050.000.000.00-10800.00%
TXN200918C001050002020-07-29 3:48PM EDT105.0026.800.000.000.00-1,54000.00%
TXN200918C001100002020-07-29 3:25PM EDT110.0022.110.000.000.00-400.00%
TXN200918C001200002020-08-04 2:29PM EDT120.0013.030.000.000.00-900.00%
TXN200918C001250002020-08-04 3:46PM EDT125.009.700.000.000.00-3800.00%
TXN200918C001300002020-08-04 3:59PM EDT130.006.630.000.000.00-11900.00%
TXN200918C001350002020-08-04 3:59PM EDT135.004.000.000.000.00-91701.56%
TXN200918C001400002020-08-04 3:49PM EDT140.002.000.000.000.00-21903.13%
TXN200918C001450002020-08-04 3:54PM EDT145.000.940.000.000.00-14206.25%
TXN200918C001500002020-08-04 2:13PM EDT150.000.370.000.000.00-606.25%
TXN200918C001550002020-08-03 2:50PM EDT155.000.130.000.000.00-24012.50%
TXN200918C001600002020-08-04 3:45PM EDT160.000.090.000.000.00-56012.50%
TXN200918C001650002020-08-04 2:51PM EDT165.000.030.000.000.00-39012.50%
TXN200918C001700002020-08-04 2:21PM EDT170.000.040.000.000.00-5012.50%
TXN200918C001750002020-07-31 10:40AM EDT175.000.010.000.000.00-1012.50%
TXN200918C001800002020-08-04 10:09AM EDT180.000.010.000.000.00-1025.00%
TXN200918C001900002020-07-22 9:50AM EDT190.000.060.000.000.00--025.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200918P000500002020-07-09 8:18PM EDT50.000.040.000.000.00-1050.00%
TXN200918P000600002020-07-09 8:18PM EDT60.000.080.000.070.00-204585.55%
TXN200918P000650002020-07-21 3:56PM EDT65.000.030.000.000.00-2050.00%
TXN200918P000700002020-07-29 2:32PM EDT70.000.020.000.000.00-10050.00%
TXN200918P000750002020-07-30 12:11PM EDT75.000.030.000.000.00-7025.00%
TXN200918P000800002020-07-22 9:44AM EDT80.000.170.000.000.00-1025.00%
TXN200918P000850002020-08-03 10:39AM EDT85.000.050.000.000.00-1025.00%
TXN200918P000900002020-07-30 10:07AM EDT90.000.210.000.000.00-40025.00%
TXN200918P001000002020-08-04 12:55PM EDT100.000.320.000.000.00-4012.50%
TXN200918P001050002020-08-04 10:53AM EDT105.000.440.000.000.00-253012.50%
TXN200918P001100002020-08-04 3:19PM EDT110.000.770.000.000.00-187012.50%
TXN200918P001150002020-08-04 3:54PM EDT115.001.100.000.000.00-17106.25%
TXN200918P001200002020-08-04 3:58PM EDT120.001.780.000.000.00-9006.25%
TXN200918P001250002020-08-04 3:58PM EDT125.002.890.000.000.00-4403.13%
TXN200918P001300002020-08-04 3:19PM EDT130.004.670.000.000.00-2701.56%
TXN200918P001350002020-08-04 2:24PM EDT135.007.030.000.000.00-800.00%
TXN200918P001400002020-08-03 10:44AM EDT140.0012.650.000.000.00-100.00%
TXN200918P001450002020-08-03 10:44AM EDT145.0013.900.000.000.00-1000.00%
TXN200918P001500002020-07-20 12:50PM EDT150.0017.100.000.000.00-1500.00%
TXN200918P001550002020-07-21 9:43AM EDT155.0021.100.000.000.00-300.00%
TXN200918P001600002020-07-09 8:18PM EDT160.0030.2529.1529.600.00-1750.31%
TXN200918P001650002020-07-21 10:39AM EDT165.0030.740.000.000.00--00.00%
TXN200918P001700002020-07-29 9:30AM EDT170.0038.890.000.000.00--00.00%
TXN200918P001750002020-07-29 9:30AM EDT175.0043.870.000.000.00--00.00%