TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201016C000850002020-06-22 6:50PM EDT85.0029.6539.8040.800.00--10.00%
TXN201016C000900002020-06-22 6:50PM EDT90.0021.5535.0536.050.00--833.50%
TXN201016C000950002020-06-26 9:50AM EDT95.0030.3031.7532.600.00-102046.45%
TXN201016C001000002020-06-22 9:34AM EDT100.0025.7627.4527.900.00-1342.26%
TXN201016C001050002020-06-17 10:31AM EDT105.0024.8523.3023.600.00-1540.10%
TXN201016C001100002020-06-22 6:50PM EDT110.0025.7518.2019.000.00-513235.45%
TXN201016C001150002020-06-26 2:35PM EDT115.0014.1515.3015.850.00-3830536.70%
TXN201016C001200002020-06-26 2:35PM EDT120.0011.1512.0512.500.00-1933535.28%
TXN201016C001250002020-07-01 9:38AM EDT125.009.559.159.600.00-223134.13%
TXN201016C001300002020-07-02 2:00PM EDT130.006.806.757.10+0.10+1.49%1356932.92%
TXN201016C001350002020-07-02 2:08PM EDT135.004.704.605.00-0.09-1.88%155831.60%
TXN201016C001400002020-07-02 1:58PM EDT140.003.103.003.55-0.19-5.78%4950631.23%
TXN201016C001450002020-07-01 10:20AM EDT145.001.801.592.12-0.33-15.49%128229.19%
TXN201016C001500002020-06-30 3:35PM EDT150.001.381.111.300.00-59628.36%
TXN201016C001550002020-06-22 10:43AM EDT155.000.880.590.830.00-104828.25%
TXN201016C001600002020-06-23 3:00PM EDT160.000.840.310.440.00-92727.22%
TXN201016C001650002020-06-23 3:01PM EDT165.000.500.000.320.00-121828.13%
TXN201016C001700002020-06-15 3:16PM EDT170.000.390.000.180.00-31827.78%
TXN201016C001750002020-06-22 6:50PM EDT175.000.240.000.170.00-9511229.69%
TXN201016C001800002020-06-22 6:50PM EDT180.000.140.000.280.00-101234.33%
TXN201016C001850002020-06-19 9:32AM EDT185.000.120.000.110.00-3531.79%
TXN201016C001950002020-06-24 9:37AM EDT195.000.060.000.090.00--134.47%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201016P000500002020-06-15 1:51PM EDT50.000.160.000.100.00-5667.38%
TXN201016P000550002020-06-22 6:50PM EDT55.000.110.010.280.00-1369.43%
TXN201016P000600002020-06-22 6:50PM EDT60.002.440.000.430.00-101666.31%
TXN201016P000650002020-06-22 6:50PM EDT65.000.380.030.230.00-29355.66%
TXN201016P000700002020-06-22 6:50PM EDT70.000.850.000.340.00-13651.86%
TXN201016P000750002020-06-25 11:37AM EDT75.000.550.340.410.00-71852.83%
TXN201016P000800002020-06-22 3:54PM EDT80.000.650.340.540.00-51250.49%
TXN201016P000850002020-06-22 1:01PM EDT85.001.000.400.820.00-2515348.98%
TXN201016P000900002020-06-19 11:40AM EDT90.001.240.871.220.00-110847.61%
TXN201016P000950002020-06-25 10:22AM EDT95.001.851.311.490.00-3016743.97%
TXN201016P001000002020-06-24 11:38AM EDT100.002.201.561.960.00-124641.38%
TXN201016P001050002020-07-01 12:46PM EDT105.003.152.512.700.00-3233839.60%
TXN201016P001100002020-06-29 2:44PM EDT110.004.603.403.750.00-7935638.27%
TXN201016P001150002020-07-01 11:55AM EDT115.004.954.655.10-0.70-12.39%184636.98%
TXN201016P001200002020-07-02 3:36PM EDT120.006.556.456.85-0.58-8.13%69235.92%
TXN201016P001250002020-07-02 9:49AM EDT125.008.608.558.90-0.65-7.03%1427434.55%
TXN201016P001300002020-07-02 12:21PM EDT130.0011.0010.9011.25-3.15-22.26%310132.78%
TXN201016P001350002020-06-22 6:50PM EDT135.0012.0515.6016.200.00-316939.33%
TXN201016P001400002020-06-18 10:05AM EDT140.0018.8516.8517.650.00-92130.85%
TXN201016P001450002020-06-22 6:50PM EDT145.0018.0522.9023.550.00-141539.65%
TXN201016P001500002020-06-29 3:00PM EDT150.0027.5525.0025.850.00-21130.64%
TXN201016P001550002020-06-15 3:17PM EDT155.0025.3629.4530.200.00-1629.75%