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 EST47.5072.9570.5075.450.00-40106.86%
TXN210115C000500002020-01-29 3:34PM EST50.0076.1560.8064.650.00-2161.45%
TXN210115C000550002019-11-15 3:05PM EST55.0063.2071.5076.500.00-21134.24%
TXN210115C000600002020-01-29 3:38PM EST60.0065.7050.9055.000.00-16052.34%
TXN210115C000650002019-06-18 1:52PM EST65.0046.5052.9553.900.00-1166.09%
TXN210115C000700002020-01-29 3:35PM EST70.0056.0542.5044.700.00-943039.80%
TXN210115C000750002020-02-27 10:24AM EST75.0042.2537.2541.250.00-1743.67%
TXN210115C000800002020-01-24 11:18AM EST80.0051.5050.0055.000.00-1096.08%
TXN210115C000825002020-02-12 10:34AM EST82.5050.3232.1533.350.00-1007134.40%
TXN210115C000850002019-11-14 12:48PM EST85.0034.5440.5045.500.00-5073.44%
TXN210115C000875002019-10-23 9:24AM EST87.5033.2531.0532.850.00-1745.87%
TXN210115C000900002020-02-28 9:32AM EST90.0025.4226.9027.45-4.18-14.12%573433.46%
TXN210115C000925002020-02-26 1:14PM EST92.5029.3924.0026.050.00-21234.59%
TXN210115C000950002020-02-10 11:07AM EST95.0035.4023.0023.800.00-55632.78%
TXN210115C000975002020-02-25 12:19PM EST97.5026.8021.4022.050.00-24032.38%
TXN210115C001000002020-02-25 10:23AM EST100.0025.8019.6020.350.00-112131.93%
TXN210115C001050002020-02-26 10:39AM EST105.0020.8016.6017.300.00-107931.44%
TXN210115C001100002020-02-26 10:39AM EST110.0017.5013.9514.700.00-1224831.32%
TXN210115C001150002020-02-28 10:24AM EST115.0012.0011.4512.05-0.44-3.54%3278930.37%
TXN210115C001200002020-02-27 3:49PM EST120.008.229.409.95-1.39-14.46%166730.03%
TXN210115C001250002020-02-27 11:36AM EST125.009.307.558.050.00-3991,54129.51%
TXN210115C001300002020-02-27 12:18PM EST130.007.405.906.500.00-971,14029.19%
TXN210115C001350002020-02-27 10:19AM EST135.005.604.655.150.00-33,13928.77%
TXN210115C001400002020-02-27 11:49AM EST140.004.323.654.100.00-1531,16528.57%
TXN210115C001450002020-02-26 1:43PM EST145.003.252.803.200.00-673128.26%
TXN210115C001500002020-02-25 3:08PM EST150.002.371.972.510.00-163328.10%
TXN210115C001550002020-02-20 11:57AM EST155.001.891.591.970.00-237328.02%
TXN210115C001600002020-02-25 3:05PM EST160.001.221.221.490.00-21,23427.70%
TXN210115C001650002020-02-25 11:33AM EST165.001.260.521.160.00-27427.66%
TXN210115C001700002020-02-06 1:58PM EST170.002.030.661.010.00-207028.32%
TXN210115C001750002020-02-06 1:54PM EST175.001.540.480.760.00-23328.08%
TXN210115C001800002020-01-27 2:31PM EST180.000.710.480.610.00-108028.22%
TXN210115C001850002020-02-20 10:23AM EST185.000.860.240.490.00-15928.35%
TXN210115C001900002020-02-10 10:22AM EST190.000.530.070.420.00-36128.78%
TXN210115C001950002020-02-20 3:41PM EST195.000.480.090.350.00-1217529.05%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115P000475002020-01-30 12:51PM EST47.500.320.460.720.00-121,11852.98%
TXN210115P000500002020-02-28 10:29AM EST50.000.680.520.79+0.25+58.14%5021851.20%
TXN210115P000550002020-01-14 1:37PM EST55.000.240.190.240.00-139438.38%
TXN210115P000600002020-01-22 11:48AM EST60.000.310.260.450.00-20038.11%
TXN210115P000650002020-02-25 2:59PM EST65.000.901.551.900.00-516047.19%
TXN210115P000700002020-02-24 3:08PM EST70.000.952.162.630.00-129046.44%
TXN210115P000750002020-02-27 10:18AM EST75.002.002.843.050.00-139743.40%
TXN210115P000800002020-02-27 3:05PM EST80.002.703.753.900.00-1138442.05%
TXN210115P000825002020-02-27 3:36PM EST82.503.254.104.450.00-7520241.65%
TXN210115P000850002020-02-27 3:44PM EST85.003.804.654.950.00-16176440.89%
TXN210115P000875002020-02-28 10:26AM EST87.505.205.155.55+1.50+40.54%363040.35%
TXN210115P000900002020-02-27 3:02PM EST90.004.505.756.150.00-1937739.65%
TXN210115P000925002020-02-25 3:14PM EST92.506.526.506.90+1.82+38.72%1046939.28%
TXN210115P000950002020-02-25 2:05PM EST95.005.507.257.600.00-175438.60%
TXN210115P000975002020-02-27 3:55PM EST97.506.907.908.400.00-5870938.07%
TXN210115P001000002020-02-28 10:24AM EST100.008.858.859.30+2.10+31.11%2577137.66%
TXN210115P001050002020-02-27 3:43PM EST105.009.1510.8511.250.00-1288336.78%
TXN210115P001100002020-02-27 3:54PM EST110.0012.7013.0513.50+1.20+10.43%51,78136.05%
TXN210115P001150002020-02-27 9:48AM EST115.0013.1515.4516.100.00-172,32835.57%
TXN210115P001200002020-02-27 9:32AM EST120.0015.5018.4018.900.00-1001,34134.99%
TXN210115P001250002020-02-27 11:56AM EST125.0017.6021.4522.050.00-6111,05734.66%
TXN210115P001300002020-02-27 11:34AM EST130.0021.0024.8525.650.00-41,44234.89%
TXN210115P001350002020-02-25 2:28PM EST135.0023.1528.6529.300.00-2022134.75%
TXN210115P001400002020-02-21 1:23PM EST140.0019.3532.3533.250.00-11,35034.94%
TXN210115P001450002020-01-31 11:37AM EST145.0028.0035.3037.450.00-806235.41%
TXN210115P001500002019-12-18 11:40AM EST150.0028.5024.1024.850.00-1510.00%
TXN210115P001550002020-02-26 1:17PM EST155.0038.9544.1546.100.00-15936.08%
TXN210115P001600002020-02-26 1:36PM EST160.0044.0548.9550.750.00-81137.02%
TXN210115P001650002019-11-20 3:26PM EST165.0050.0037.5040.350.00-30630.00%
TXN210115P001700002019-07-29 2:57PM EST170.0043.6047.7050.750.00-130.00%
TXN210115P001750002020-02-06 11:10AM EST175.0044.3062.1565.100.00-53340.24%
TXN210115P001800002019-07-30 2:07PM EST180.0052.8056.0560.100.00-10320.00%