Canada markets open in 8 hours 46 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.94+3.62 (+2.62%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201120C000600002020-07-21 9:43AM EDT60.0075.7576.8077.950.00--00.00%
TXN201120C000800002020-07-29 3:48PM EDT80.0052.0062.5064.750.00-3,3200109.25%
TXN201120C000900002020-08-04 10:48AM EDT90.0042.1350.8054.350.00-3372.31%
TXN201120C000950002020-09-10 1:40PM EDT95.0046.340.000.000.00-300.00%
TXN201120C001000002020-09-10 10:55AM EDT100.0040.050.000.000.00-600.00%
TXN201120C001050002020-09-25 1:19PM EDT105.0033.300.000.000.00-800.00%
TXN201120C001100002020-09-24 2:25PM EDT110.0027.950.000.000.00-200.00%
TXN201120C001150002020-09-18 3:53PM EDT115.0024.570.000.000.00-200.00%
TXN201120C001200002020-09-23 2:17PM EDT120.0018.700.000.000.00-500.00%
TXN201120C001250002020-09-22 10:51AM EDT125.0014.730.000.000.00-200.00%
TXN201120C001300002020-09-28 1:31PM EDT130.0014.900.000.000.00-300.00%
TXN201120C001350002020-09-25 12:29PM EDT135.0011.350.000.000.00-800.00%
TXN201120C001400002020-09-28 3:46PM EDT140.008.900.000.000.00-7200.00%
TXN201120C001450002020-09-28 1:32PM EDT145.006.250.000.000.00-3101.56%
TXN201120C001500002020-09-28 3:01PM EDT150.004.010.000.000.00-6803.13%
TXN201120C001550002020-09-28 3:38PM EDT155.002.540.000.000.00-8206.25%
TXN201120C001600002020-09-28 2:44PM EDT160.001.620.000.000.00-306.25%
TXN201120C001650002020-09-28 3:00PM EDT165.001.010.000.000.00-26606.25%
TXN201120C001700002020-09-23 1:34PM EDT170.000.370.000.000.00-2012.50%
TXN201120C001750002020-09-22 1:00PM EDT175.000.160.000.000.00-2012.50%
TXN201120C001800002020-09-18 11:39AM EDT180.000.210.000.000.00-7012.50%
TXN201120C001850002020-09-10 3:10PM EDT185.000.100.000.000.00-10012.50%
TXN201120C001900002020-09-01 10:12AM EDT190.000.010.000.000.00-1012.50%
TXN201120C001950002020-09-04 9:49AM EDT195.000.100.000.000.00-3012.50%
TXN201120C002000002020-09-01 11:42AM EDT200.000.060.000.000.00-2025.00%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201120P000600002020-09-21 10:58AM EDT60.000.160.000.000.00--050.00%
TXN201120P000650002020-09-25 12:23PM EDT65.000.120.000.000.00-1050.00%
TXN201120P000700002020-09-24 2:23PM EDT70.000.150.000.000.00-1050.00%
TXN201120P000750002020-07-01 11:06AM EDT75.000.850.300.500.00-31388.96%
TXN201120P000800002020-09-18 11:45AM EDT80.000.170.000.000.00--025.00%
TXN201120P000850002020-09-08 9:30AM EDT85.000.830.000.000.00-1025.00%
TXN201120P000900002020-09-25 2:55PM EDT90.000.500.000.000.00-1025.00%
TXN201120P000950002020-09-16 9:30AM EDT95.000.500.000.000.00-1025.00%
TXN201120P001000002020-09-24 1:05PM EDT100.000.870.000.000.00-4025.00%
TXN201120P001050002020-09-28 2:20PM EDT105.000.760.000.000.00-92012.50%
TXN201120P001100002020-09-28 3:30PM EDT110.001.030.000.000.00-102012.50%
TXN201120P001150002020-09-28 3:01PM EDT115.001.400.000.000.00-2012.50%
TXN201120P001200002020-09-28 12:45PM EDT120.001.760.000.000.00-4012.50%
TXN201120P001250002020-09-28 1:41PM EDT125.002.880.000.000.00-606.25%
TXN201120P001300002020-09-25 3:39PM EDT130.004.200.000.000.00-1506.25%
TXN201120P001350002020-09-28 3:38PM EDT135.005.900.000.000.00-5703.13%
TXN201120P001400002020-09-28 2:36PM EDT140.007.950.000.000.00-4900.78%
TXN201120P001450002020-09-28 2:47PM EDT145.0010.350.000.000.00-1000.00%
TXN201120P001500002020-09-25 3:31PM EDT150.0014.600.000.000.00-100.00%
TXN201120P001550002020-09-21 12:01AM EDT155.0017.800.000.000.00--00.00%
TXN201120P001600002020-09-18 9:33AM EDT160.0021.950.000.000.00-100.00%
TXN201120P001650002020-09-11 11:36AM EDT165.0028.950.000.000.00-500.00%
TXN201120P001900002020-09-21 12:01AM EDT190.0050.000.000.000.00--00.00%
TXN201120P001950002020-09-15 2:51PM EDT195.0054.600.000.000.00-5200.00%
TXN201120P002000002020-09-21 12:01AM EDT200.0059.800.000.000.00--00.00%
TXN201120P002100002020-09-21 12:01AM EDT210.0069.900.000.000.00--00.00%