Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.99+1.39 (+0.88%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115C000475002020-07-29 2:43PM EST47.5084.2995.4096.500.00-1000.00%
TXN210115C000500002020-10-28 2:56PM EST50.0092.80107.45110.700.00-100128.13%
TXN210115C000550002020-07-09 4:03PM EST55.0063.200.000.000.00-210.00%
TXN210115C000600002020-07-09 4:03PM EST60.0048.000.000.000.00-600.00%
TXN210115C000650002020-07-09 4:03PM EST65.0046.500.000.000.00-110.00%
TXN210115C000700002020-11-05 12:05PM EST70.0085.2587.4590.700.00-1592.58%
TXN210115C000750002020-10-28 2:54PM EST75.0068.1282.4585.700.00-15185.35%
TXN210115C000800002020-10-29 10:45AM EST80.0063.9477.7580.750.00-34091.41%
TXN210115C000825002020-10-28 2:41PM EST82.5060.8074.9078.250.00-2075.39%
TXN210115C000850002020-10-28 2:38PM EST85.0058.5072.4075.800.00-1002274.61%
TXN210115C000875002020-11-20 10:53AM EST87.5070.6469.9073.350.00-121773.34%
TXN210115C000900002020-11-20 10:52AM EST90.0068.0367.4070.900.00-2166171.88%
TXN210115C000925002020-10-29 11:06AM EST92.5051.9164.8068.350.00-193463.18%
TXN210115C000950002020-10-29 11:01AM EST95.0049.5262.4066.000.00-325868.36%
TXN210115C000975002020-10-28 1:17PM EST97.5058.2660.1563.600.00-25072.02%
TXN210115C001000002020-10-21 1:45PM EST100.0047.8055.7558.700.00-2540.00%
TXN210115C001050002020-11-06 12:07PM EST105.0053.0052.0555.250.00-620179.74%
TXN210115C001100002020-10-21 2:12PM EST110.0037.1745.6049.150.00-1054148.83%
TXN210115C001150002020-11-20 9:41AM EST115.0043.0042.2546.400.00-184178.25%
TXN210115C001200002020-11-23 11:20AM EST120.0037.4037.4041.500.00-11,41671.42%
TXN210115C001250002020-11-20 11:25AM EST125.0035.2533.8035.050.00-62,38349.54%
TXN210115C001300002020-11-27 9:34AM EST130.0030.1029.3030.00+1.49+5.21%31,56942.68%
TXN210115C001350002020-11-25 12:09PM EST135.0023.9724.4025.300.00-19,44339.38%
TXN210115C001400002020-11-24 11:02AM EST140.0019.4019.9520.550.00-22,55434.91%
TXN210115C001450002020-11-27 12:40PM EST145.0016.2515.7016.20+0.55+3.50%22,02232.43%
TXN210115C001500002020-11-27 11:04AM EST150.0012.3511.6512.25+1.15+10.27%362,23530.60%
TXN210115C001550002020-11-27 12:09PM EST155.009.128.408.75+1.52+20.00%111,27328.91%
TXN210115C001600002020-11-27 12:51PM EST160.005.855.505.85+0.70+13.59%1102,38627.49%
TXN210115C001650002020-11-27 12:09PM EST165.003.903.503.70+0.70+21.88%61,44726.69%
TXN210115C001700002020-11-27 12:49PM EST170.002.191.952.20+0.34+18.38%461,68726.13%
TXN210115C001750002020-11-27 12:49PM EST175.001.221.181.25+0.27+28.42%12468625.88%
TXN210115C001800002020-11-27 11:17AM EST180.000.710.610.81+0.12+20.34%411,42927.03%
TXN210115C001850002020-11-25 11:47AM EST185.000.380.310.41+0.03+8.57%143626.59%
TXN210115C001900002020-11-18 10:06AM EST190.000.180.090.250.00-2034627.39%
TXN210115C001950002020-11-06 11:38AM EST195.000.200.000.500.00-132534.86%
TXN210115C002000002020-10-21 9:25AM EST200.000.010.000.380.00-14236.21%
TXN210115C002100002020-09-28 8:55AM EST210.000.230.000.340.00-1041.36%
TXN210115C002300002020-10-21 1:42PM EST230.000.080.000.190.00-2647.56%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115P000475002020-10-20 12:59PM EST47.500.020.000.100.00-1442126.17%
TXN210115P000500002020-10-08 11:55AM EST50.000.030.000.110.00-21,207122.27%
TXN210115P000550002020-08-24 2:47PM EST55.000.140.000.470.00-10134.77%
TXN210115P000600002020-10-28 10:44AM EST60.000.190.000.080.00-80417100.39%
TXN210115P000650002020-11-06 3:16PM EST65.000.040.000.080.00-119892.58%
TXN210115P000700002020-11-17 3:13PM EST70.000.050.000.040.00-147679.69%
TXN210115P000750002020-11-17 2:17PM EST75.000.060.000.090.00-273879.69%
TXN210115P000800002020-11-27 10:10AM EST80.000.050.000.09-0.02-28.57%366473.05%
TXN210115P000825002020-10-23 2:26PM EST82.500.200.000.150.00-36844974.22%
TXN210115P000850002020-10-23 1:56PM EST85.000.160.000.190.00-782873.24%
TXN210115P000875002020-09-24 10:45AM EST87.500.940.000.830.00-373087.01%
TXN210115P000900002020-11-17 3:52PM EST90.000.100.000.130.00-51,14564.06%
TXN210115P000925002020-10-16 10:21AM EST92.500.300.060.610.00-22,97177.00%
TXN210115P000950002020-11-18 11:08AM EST95.000.090.050.180.00-101,76762.89%
TXN210115P000975002020-11-09 9:30AM EST97.500.130.010.190.00-11,27458.89%
TXN210115P001000002020-11-20 2:52PM EST100.000.130.010.450.00-12,81963.23%
TXN210115P001050002020-11-18 9:50AM EST105.000.200.010.530.00-11,16558.84%
TXN210115P001100002020-11-27 11:45AM EST110.000.180.030.20-0.11-37.93%32,25350.59%
TXN210115P001150002020-11-23 10:46AM EST115.000.300.150.350.00-23,55249.71%
TXN210115P001200002020-11-24 2:27PM EST120.000.360.200.330.00-283,17143.65%
TXN210115P001250002020-11-27 10:04AM EST125.000.450.300.45-0.11-19.64%12,49540.70%
TXN210115P001300002020-11-24 2:26PM EST130.000.580.540.61-0.05-7.94%13,69637.67%
TXN210115P001350002020-11-27 11:57AM EST135.000.850.820.89-0.10-10.53%841,94735.25%
TXN210115P001400002020-11-27 12:27PM EST140.001.231.211.34-0.19-13.38%992,37833.20%
TXN210115P001450002020-11-27 12:18PM EST145.001.931.872.02-0.24-11.06%732,36131.25%
TXN210115P001500002020-11-27 12:56PM EST150.003.002.913.05-0.25-7.69%15461629.52%
TXN210115P001550002020-11-27 12:30PM EST155.004.304.404.55-0.70-14.00%12945627.96%
TXN210115P001600002020-11-27 10:45AM EST160.006.206.506.90-1.00-13.89%7617527.67%
TXN210115P001650002020-11-25 1:10PM EST165.0010.309.359.750.00-86826.87%
TXN210115P001700002020-11-16 1:29PM EST170.0014.5012.5513.300.00-23926.62%
TXN210115P001750002020-10-20 9:19AM EST175.0025.9517.1520.450.00-12243.85%
TXN210115P001800002020-11-20 2:43PM EST180.0021.2021.3521.90+0.40+1.92%371,01927.76%
TXN210115P001850002020-11-02 12:16PM EST185.0040.5026.0026.600.00-11228.87%
TXN210115P002000002020-10-23 8:35AM EST200.0052.3542.5543.950.00-4555.32%
TXN210115P002100002020-09-20 11:01PM EST210.0069.5062.9066.600.00--2126.27%