Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.66-1.74 (-1.24%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201016C000650002020-09-02 9:30AM EDT65.0081.1072.0075.100.00-11184.38%
TXN201016C000850002020-07-29 3:51PM EDT85.0046.6057.6559.450.00-20184.28%
TXN201016C000900002020-07-29 3:12PM EDT90.0041.6852.6054.500.00--0168.29%
TXN201016C000950002020-07-29 1:58PM EDT95.0036.3547.6049.750.00-200154.54%
TXN201016C001000002020-09-04 10:53AM EDT100.0037.9036.7540.550.00-1099.95%
TXN201016C001050002020-08-11 1:02PM EDT105.0034.5031.7533.150.00-250.00%
TXN201016C001100002020-08-27 9:39AM EDT110.0032.7327.5530.000.00-113169.78%
TXN201016C001150002020-09-08 3:57PM EDT115.0022.3022.4525.500.00-329966.06%
TXN201016C001200002020-09-08 3:59PM EDT120.0018.7419.1520.100.00-336150.88%
TXN201016C001250002020-09-17 10:10AM EDT125.0014.6714.5015.850.00-5125748.12%
TXN201016C001300002020-09-18 12:22PM EDT130.0010.6510.2510.80+0.58+5.76%556636.41%
TXN201016C001350002020-09-18 1:09PM EDT135.007.206.657.05-0.50-6.49%583333.14%
TXN201016C001400002020-09-18 3:56PM EDT140.003.953.754.15-1.20-23.30%5211,09231.12%
TXN201016C001450002020-09-18 3:55PM EDT145.001.891.772.27-0.77-28.95%2721,94030.55%
TXN201016C001500002020-09-18 2:57PM EDT150.000.850.740.95-0.40-32.00%682,12828.44%
TXN201016C001550002020-09-18 1:10PM EDT155.000.330.300.41-0.23-41.07%131,23628.44%
TXN201016C001600002020-09-18 2:57PM EDT160.000.140.120.30-0.09-39.13%451,85232.08%
TXN201016C001650002020-09-18 11:00AM EDT165.000.110.010.11+0.04+57.14%358331.35%
TXN201016C001700002020-09-15 1:30PM EDT170.000.050.000.270.00-131641.50%
TXN201016C001750002020-08-31 11:14AM EDT175.000.090.000.210.00-313544.24%
TXN201016C001800002020-09-03 3:18PM EDT180.000.080.000.180.00-28247.36%
TXN201016C001850002020-09-17 3:20PM EDT185.000.020.000.160.00-32250.49%
TXN201016C001900002020-08-14 1:48PM EDT190.000.010.000.190.00-3850.49%
TXN201016C001950002020-09-08 11:05AM EDT195.000.050.000.130.00-12351.37%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201016P000500002020-06-15 1:51PM EDT50.000.160.000.080.00-56139.06%
TXN201016P000550002020-09-04 3:41PM EDT55.000.010.000.110.00-14131.25%
TXN201016P000600002020-07-13 12:56PM EDT60.000.100.000.060.00-117112.50%
TXN201016P000650002020-07-09 8:18PM EDT65.000.380.000.190.00-20116.41%
TXN201016P000700002020-09-11 2:02PM EDT70.000.050.000.110.00-115599.22%
TXN201016P000750002020-07-22 10:29AM EDT75.000.110.000.100.00-22288.67%
TXN201016P000800002020-09-11 1:48PM EDT80.000.020.000.130.00-54682.81%
TXN201016P000850002020-09-03 9:37AM EDT85.000.300.001.250.00-1157105.96%
TXN201016P000900002020-09-18 2:58PM EDT90.000.120.002.13+0.04+50.00%1131107.18%
TXN201016P000950002020-09-11 1:43PM EDT95.000.090.000.560.00-117373.14%
TXN201016P001000002020-09-17 11:23AM EDT100.000.160.000.750.00-129468.16%
TXN201016P001050002020-09-10 1:07PM EDT105.000.190.050.300.00-11,36251.95%
TXN201016P001100002020-09-15 11:41AM EDT110.000.190.071.13+0.04+26.67%11,74956.69%
TXN201016P001150002020-09-18 12:18PM EDT115.000.420.170.58+0.02+5.00%901,15647.51%
TXN201016P001200002020-09-18 12:38PM EDT120.000.730.650.94-0.04-5.19%1365344.48%
TXN201016P001250002020-09-18 3:43PM EDT125.001.041.071.25-0.27-20.61%471,86738.72%
TXN201016P001300002020-09-18 3:48PM EDT130.001.911.802.09-0.01-0.52%1051,27636.01%
TXN201016P001350002020-09-18 3:48PM EDT135.003.073.203.45+0.03+0.99%1011,06933.56%
TXN201016P001400002020-09-18 3:21PM EDT140.005.255.205.55+0.30+6.06%10394631.52%
TXN201016P001450002020-09-18 1:26PM EDT145.008.808.108.55-1.40-13.73%159130.13%
TXN201016P001500002020-09-11 10:16AM EDT150.0010.5012.0012.45-2.65-20.15%104530.05%
TXN201016P001550002020-09-08 3:59PM EDT155.0019.8016.0517.850.00-10941.75%
TXN201016P001650002020-07-31 3:54PM EDT165.0037.9021.0022.950.00-330.00%
TXN201016P002000002020-09-15 3:12PM EDT200.0059.1560.1562.700.00-2-56.64%