TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115C000475002019-10-29 1:42PM EST47.5072.9570.5075.450.00-400.00%
TXN210115C000500002019-10-30 9:17AM EST50.0069.2068.0072.950.00-110.00%
TXN210115C000550002019-11-15 3:05PM EST55.0063.2071.4072.500.00-2047.58%
TXN210115C000600002019-11-07 2:44PM EST60.0059.4561.4563.800.00-660.00%
TXN210115C000650002019-06-18 1:52PM EST65.0046.5052.9553.900.00-110.00%
TXN210115C000700002019-10-29 1:35PM EST70.0051.9048.0053.000.00-30300.00%
TXN210115C000750002019-12-03 1:43PM EST75.0043.0451.8052.900.00-1034.85%
TXN210115C000800002019-11-25 2:52PM EST80.0040.9047.0048.150.00-1032.81%
TXN210115C000825002019-11-20 3:47PM EST82.5035.2344.6045.750.00-10031.59%
TXN210115C000850002019-11-14 12:48PM EST85.0034.5442.2043.550.00-5031.36%
TXN210115C000875002019-10-23 9:24AM EST87.5033.2531.0532.850.00-170.00%
TXN210115C000900002019-11-07 3:59PM EST90.0032.5233.4535.550.00-1370.00%
TXN210115C000925002019-10-25 10:06AM EST92.5029.3230.0031.350.00-5110.00%
TXN210115C000950002019-11-18 2:23PM EST95.0026.7533.6534.450.00-3027.93%
TXN210115C000975002019-10-09 1:15PM EST97.5033.7226.0027.950.00-200.00%
TXN210115C001000002019-12-06 10:56AM EST100.0026.1529.7030.400.00-5027.37%
TXN210115C001050002019-11-15 3:57PM EST105.0020.5025.6526.600.00-14626.91%
TXN210115C001100002019-12-09 3:06PM EST110.0019.4622.3023.100.00-10026.56%
TXN210115C001150002019-12-06 12:45PM EST115.0016.5019.4019.650.00-13025.75%
TXN210115C001200002019-12-09 3:50PM EST120.0013.8016.4516.750.00-13025.52%
TXN210115C001250002019-12-11 1:58PM EST125.0011.9013.7013.950.00-2024.92%
TXN210115C001300002019-12-11 10:02AM EST130.009.3011.4011.600.00-15024.62%
TXN210115C001350002019-12-09 9:30AM EST135.007.289.259.250.00-1023.78%
TXN210115C001400002019-12-11 10:23AM EST140.006.007.457.500.00-1023.54%
TXN210115C001450002019-12-06 10:16AM EST145.004.425.906.100.00-1023.49%
TXN210115C001500002019-12-12 11:08AM EST150.004.704.704.80+2.15+84.31%5023.15%
TXN210115C001550002019-11-25 2:48PM EST155.002.023.603.750.00-1022.89%
TXN210115C001600002019-12-06 12:48PM EST160.002.072.772.910.00-2022.68%
TXN210115C001650002019-12-10 11:13AM EST165.001.552.142.240.00-1022.50%
TXN210115C001700002019-09-11 2:35PM EST170.002.883.103.500.00-202527.85%
TXN210115C001750002019-10-07 9:06AM EST175.002.600.000.000.00-106.25%
TXN210115C001800002019-10-22 2:05PM EST180.001.600.360.500.00-12119.23%
TXN210115C001850002019-10-01 12:16PM EST185.001.450.300.440.00--419.92%
TXN210115C001900002019-09-23 9:59AM EST190.001.180.170.410.00--320.75%
TXN210115C001950002019-10-23 9:37AM EST195.000.270.070.260.00-1120.26%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115P000475002019-11-25 3:39PM EST47.500.270.170.310.00-1046.68%
TXN210115P000500002019-11-27 12:16PM EST50.000.330.210.340.00-1045.07%
TXN210115P000550002019-10-07 1:51PM EST55.000.650.410.630.00-70045.51%
TXN210115P000600002019-11-14 11:57AM EST60.000.750.470.590.00-50040.72%
TXN210115P000650002019-11-29 10:18AM EST65.000.850.650.790.00-10039.05%
TXN210115P000700002019-11-14 11:41AM EST70.001.370.901.030.00-10037.37%
TXN210115P000750002019-12-10 3:34PM EST75.001.501.221.330.00-2035.79%
TXN210115P000800002019-11-29 12:28PM EST80.002.021.671.730.00-14034.45%
TXN210115P000825002019-09-11 12:43PM EST82.502.632.402.670.00-85137.07%
TXN210115P000850002019-12-10 10:17AM EST85.002.542.132.260.00-2033.33%
TXN210115P000875002019-11-25 10:24AM EST87.503.302.432.570.00-3032.79%
TXN210115P000900002019-12-03 3:19PM EST90.004.152.782.930.00-11032.32%
TXN210115P000925002019-11-27 11:15AM EST92.503.903.153.300.00-3031.76%
TXN210115P000950002019-12-06 2:20PM EST95.004.253.553.750.00-1031.36%
TXN210115P000975002019-12-10 1:59PM EST97.504.904.054.200.00-8030.82%
TXN210115P001000002019-12-10 12:56PM EST100.005.504.554.750.00-15030.47%
TXN210115P001050002019-12-11 10:41AM EST105.006.535.806.000.00-1029.75%
TXN210115P001100002019-12-10 2:16PM EST110.008.607.207.400.00-28028.89%
TXN210115P001150002019-12-10 9:34AM EST115.0010.458.909.100.00-14028.21%
TXN210115P001200002019-12-10 12:34PM EST120.0012.8510.8511.100.00-10027.64%
TXN210115P001250002019-12-12 10:07AM EST125.0013.4513.1013.35-1.90-12.38%4027.06%
TXN210115P001300002019-10-25 2:56PM EST130.0019.8018.6019.450.00-47833.26%
TXN210115P001350002019-10-24 9:40AM EST135.0024.450.000.000.00-1400.00%
TXN210115P001400002019-10-28 11:05AM EST140.0026.9025.3526.250.00-221,35134.05%
TXN210115P001450002019-10-25 11:17AM EST145.0030.8029.1030.200.00-133834.97%
TXN210115P001500002019-11-20 10:20AM EST150.0036.2528.6528.950.00-8025.05%
TXN210115P001550002019-06-07 10:01AM EST155.0042.9540.6543.250.00--1446.04%
TXN210115P001600002019-10-08 11:04AM EST160.0040.5041.3043.900.00-17039.88%
TXN210115P001650002019-11-20 3:26PM EST165.0050.0040.7541.600.00-30025.61%
TXN210115P001700002019-07-29 2:57PM EST170.0043.6047.7050.750.00-1337.40%
TXN210115P001750002019-07-29 2:56PM EST175.0047.8552.1054.700.00-123736.86%
TXN210115P001800002019-07-30 2:07PM EST180.0052.8056.0560.100.00-103239.51%