Canada markets close in 5 hours 37 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.16-2.03 (-1.39%)
As of 10:22AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030C000850002020-09-21 12:01AM EDT85.0056.350.000.000.00--00.00%
TXN201030C001100002020-10-23 11:31AM EDT110.0039.0033.1537.350.00-20388.48%
TXN201030C001200002020-10-21 12:08PM EDT120.0027.5022.7527.100.00-10262.70%
TXN201030C001250002020-09-21 12:01AM EDT125.0013.860.000.000.00--10.00%
TXN201030C001260002020-10-27 3:47PM EDT126.0021.6216.9520.850.00-20206.25%
TXN201030C001270002020-10-21 11:00AM EDT127.0019.8516.0520.000.00--0206.35%
TXN201030C001290002020-10-21 11:00AM EDT129.0017.8514.0017.700.00-10175.59%
TXN201030C001300002020-10-20 2:55PM EDT130.0020.7713.2016.550.00-30168.36%
TXN201030C001320002020-10-28 3:10PM EDT132.0011.0511.1014.750.00-250153.52%
TXN201030C001350002020-10-29 10:30AM EDT135.008.358.0010.250.00-22142.87%
TXN201030C001360002020-10-28 3:38PM EDT136.009.527.0510.75+2.55+36.59%11114.65%
TXN201030C001370002020-10-28 3:38PM EDT137.006.406.208.500.00-85069.73%
TXN201030C001380002020-10-29 12:06PM EDT138.005.847.158.750.00-2827141.41%
TXN201030C001390002020-10-29 9:56AM EDT139.003.906.207.300.00-611121.68%
TXN201030C001400002020-10-29 3:45PM EDT140.005.525.206.10-1.18-17.61%181105.91%
TXN201030C001410002020-10-29 11:44AM EDT141.002.993.254.900.00-158471.68%
TXN201030C001420002020-10-29 2:38PM EDT142.005.103.154.000.00-18112978.22%
TXN201030C001430002020-10-29 3:56PM EDT143.004.202.102.810.00-10211260.60%
TXN201030C001440002020-10-29 3:24PM EDT144.001.531.411.65-1.47-49.00%1943752.15%
TXN201030C001450002020-10-29 12:15PM EDT145.000.810.681.20-0.22-21.36%120752.49%
TXN201030C001460002020-10-29 3:31PM EDT146.001.550.400.510.00-33233340.09%
TXN201030C001470002020-10-29 3:58PM EDT147.001.130.140.200.00-3312935.25%
TXN201030C001480002020-10-29 3:56PM EDT148.000.530.020.090.00-2725934.96%
TXN201030C001490002020-10-29 3:18PM EDT149.000.200.000.060.00-2414138.28%
TXN201030C001500002020-10-29 3:52PM EDT150.000.200.000.300.00-11840153.91%
TXN201030C001525002020-10-29 3:29PM EDT152.500.040.000.010.00-2024045.31%
TXN201030C001550002020-10-29 2:10PM EDT155.000.010.000.020.00-270356.25%
TXN201030C001575002020-10-27 3:54PM EDT157.500.010.000.020.00-112567.19%
TXN201030C001600002020-10-29 2:03PM EDT160.000.010.000.010.00-22,38071.88%
TXN201030C001625002020-10-22 10:57AM EDT162.500.020.000.010.00-33481.25%
TXN201030C001650002020-10-27 1:18PM EDT165.000.030.000.010.00-211490.63%
TXN201030C001675002020-10-22 10:57AM EDT167.500.030.000.010.00-121100.00%
TXN201030C001700002020-10-21 12:59PM EDT170.000.020.001.110.00-722214.65%
TXN201030C001725002020-10-21 11:12AM EDT172.500.010.000.860.00-138216.41%
TXN201030C001750002020-10-27 10:30AM EDT175.000.030.000.050.00-129148.44%
TXN201030C001775002020-10-20 9:50AM EDT177.500.100.001.060.00-57253.32%
TXN201030C002000002020-10-20 3:22PM EDT200.000.060.002.130.00--3415.63%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030P000900002020-10-28 9:57AM EDT90.000.10-2.130.00-33718.55%
TXN201030P000950002020-10-19 12:02AM EDT95.000.050.002.130.00--1545.70%
TXN201030P001100002020-09-23 2:16PM EDT110.000.720.000.070.00--3212.50%
TXN201030P001150002020-10-28 12:11PM EDT115.000.050.002.130.00-10336.33%
TXN201030P001200002020-10-14 9:30AM EDT120.000.100.002.120.00-113287.11%
TXN201030P001240002020-10-09 3:58PM EDT124.000.450.002.130.00-10248.83%
TXN201030P001250002020-10-19 3:29PM EDT125.000.160.002.130.00-536239.16%
TXN201030P001260002020-10-20 12:39PM EDT126.000.160.002.130.00-115229.49%
TXN201030P001270002020-10-14 11:54AM EDT127.000.250.001.290.00-23189.84%
TXN201030P001280002020-10-19 3:29PM EDT128.000.250.001.280.00-220180.66%
TXN201030P001290002020-10-16 10:00AM EDT129.000.300.001.290.00-277172.27%
TXN201030P001300002020-10-26 1:02PM EDT130.000.040.001.470.00-1094169.73%
TXN201030P001310002020-10-02 1:18PM EDT131.000.370.001.300.00-243154.88%
TXN201030P001320002020-10-28 11:34AM EDT132.000.150.001.270.00-373144.92%
TXN201030P001330002020-10-29 3:15PM EDT133.000.060.010.060.00-55573.44%
TXN201030P001340002020-10-28 12:15PM EDT134.000.140.011.270.00-8142127.34%
TXN201030P001350002020-10-30 9:58AM EDT135.000.010.000.08-0.04-80.00%224462.89%
TXN201030P001360002020-10-27 9:34AM EDT136.000.150.001.230.00-4143107.62%
TXN201030P001370002020-10-29 11:16AM EDT137.000.110.000.070.00-816550.00%
TXN201030P001380002020-10-28 11:43AM EDT138.000.160.000.150.00-1030550.39%
TXN201030P001390002020-10-29 11:24AM EDT139.000.200.030.070.00-1825642.97%
TXN201030P001400002020-10-29 3:47PM EDT140.000.180.080.100.00-9331239.06%
TXN201030P001410002020-10-29 1:57PM EDT141.000.230.090.140.00-3318834.77%
TXN201030P001420002020-10-29 3:49PM EDT142.000.230.140.230.00-229931.45%
TXN201030P001430002020-10-29 3:54PM EDT143.000.290.220.240.00-10723722.17%
TXN201030P001440002020-10-30 10:02AM EDT144.000.500.420.55+0.09+21.95%10473120.80%
TXN201030P001450002020-10-30 9:38AM EDT145.000.690.460.73+0.09+15.00%888260.00%
TXN201030P001460002020-10-29 3:54PM EDT146.000.681.241.560.00-291550.00%
TXN201030P001470002020-10-30 9:35AM EDT147.002.151.942.55+1.12+108.74%84020.00%
TXN201030P001480002020-10-29 3:54PM EDT148.001.532.373.800.00-14360.00%
TXN201030P001490002020-10-29 2:18PM EDT149.002.833.404.000.00-601040.00%
TXN201030P001500002020-10-29 1:56PM EDT150.004.623.356.650.00-1313891.80%
TXN201030P001525002020-10-29 1:03PM EDT152.507.495.759.400.00-224125.59%
TXN201030P001550002020-10-28 3:05PM EDT155.0013.338.3011.900.00-166146.58%
TXN201030P001575002020-10-20 2:36PM EDT157.5011.8510.6514.600.00-15176.76%
TXN201030P001600002020-10-26 1:42PM EDT160.0016.6713.4016.900.00-193185.25%
TXN201030P001650002020-10-21 1:11PM EDT165.0018.9017.9022.000.00-4036226.56%
TXN201030P001675002020-10-22 11:02AM EDT167.5020.8520.1524.400.00--1237.11%
TXN201030P001700002020-10-29 11:25AM EDT170.0026.2522.6026.900.00-617253.13%
TXN201030P001750002020-10-29 11:25AM EDT175.0031.0527.9532.250.00-56307.03%