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
TXN210115C000475002020-06-22 6:50PM EDT47.5072.9582.6583.400.00-4071.68%
TXN210115C000500002020-06-22 6:50PM EDT50.0057.7580.1580.900.00-1468.31%
TXN210115C000550002020-06-22 6:50PM EDT55.0063.2075.1575.900.00-2162.01%
TXN210115C000600002020-06-22 6:50PM EDT60.0048.0070.1571.000.00-16058.69%
TXN210115C000650002020-06-22 6:50PM EDT65.0046.5065.2066.100.00-1155.18%
TXN210115C000700002020-06-16 9:54AM EDT70.0059.1558.5061.250.00-18352.34%
TXN210115C000750002020-06-17 10:18AM EDT75.0052.5055.3056.500.00-213750.44%
TXN210115C000800002020-06-22 6:50PM EDT80.0039.7550.3551.900.00-18349.37%
TXN210115C000825002020-06-22 6:50PM EDT82.5030.2048.2049.300.00-6110545.95%
TXN210115C000850002020-06-29 9:34AM EDT85.0040.1045.8047.00-4.36-9.81%22645.17%
TXN210115C000875002020-06-22 6:50PM EDT87.5026.1043.5544.750.00-1517444.59%
TXN210115C000900002020-07-09 10:50AM EDT90.0039.3741.2542.50-5.45-12.16%7043.81%
TXN210115C000925002020-06-30 9:36AM EDT92.5035.6639.0040.35+13.06+57.79%154443.47%
TXN210115C000950002020-07-02 2:42PM EDT95.0033.7036.9038.15-5.29-13.57%29042.63%
TXN210115C000975002020-06-22 6:50PM EDT97.5036.8934.8535.900.00-143241.38%
TXN210115C001000002020-07-10 3:19PM EDT100.0032.6032.6033.95+1.30+4.15%5629541.44%
TXN210115C001050002020-07-07 12:07PM EDT105.0027.4228.5529.85-3.40-11.03%527639.98%
TXN210115C001100002020-07-08 12:31PM EDT110.0023.4524.8026.05+1.27+5.73%9464638.97%
TXN210115C001150002020-07-10 12:05PM EDT115.0021.4021.1021.95+1.03+5.06%2036.28%
TXN210115C001200002020-07-09 1:15PM EDT120.0018.7518.0018.65+4.40+30.66%61,37535.50%
TXN210115C001250002020-07-10 12:05PM EDT125.0015.1514.8015.95+2.89+23.57%22,45435.63%
TXN210115C001300002020-07-09 1:13PM EDT130.0012.6112.0513.10+2.92+30.13%1034.49%
TXN210115C001350002020-07-10 2:18PM EDT135.009.609.5510.50+2.03+26.82%1567,78733.25%
TXN210115C001400002020-07-10 2:32PM EDT140.007.757.958.30+2.05+35.96%2411,98932.27%
TXN210115C001450002020-07-09 2:24PM EDT145.005.755.606.75+1.40+32.18%3195132.28%
TXN210115C001500002020-07-10 2:47PM EDT150.004.544.155.00+1.04+29.71%183030.92%
TXN210115C001550002020-07-10 9:58AM EDT155.003.252.993.75+0.62+23.57%836930.23%
TXN210115C001600002020-07-06 2:34PM EDT160.002.052.092.87+0.29+16.48%51,28630.02%
TXN210115C001650002020-07-09 10:07AM EDT165.001.551.632.08-0.18-10.40%49529.43%
TXN210115C001700002020-07-09 10:45AM EDT170.000.991.121.44-0.27-21.43%28928.68%
TXN210115C001750002020-07-09 10:53AM EDT175.000.750.601.17+0.15+25.00%184829.26%
TXN210115C001800002020-06-17 10:19AM EDT180.000.800.470.860.00-8029.13%
TXN210115C001850002020-07-10 3:27PM EDT185.000.440.220.55+0.02+4.76%21028.28%
TXN210115C001900002020-06-22 6:50PM EDT190.000.360.000.390.00-16128.15%
TXN210115C001950002020-06-23 2:59PM EDT195.000.250.100.000.00-2012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115P000475002020-06-16 10:17AM EDT47.500.300.040.380.00-6065.82%
TXN210115P000500002020-06-22 6:50PM EDT50.000.500.000.470.00-2063.72%
TXN210115P000550002020-06-25 10:37AM EDT55.000.500.180.300.00-1058.01%
TXN210115P000600002020-07-08 12:02PM EDT60.000.450.150.54-0.26-36.62%30055.76%
TXN210115P000650002020-06-25 10:37AM EDT65.000.880.400.800.00-1055.79%
TXN210115P000700002020-07-08 2:27PM EDT70.000.810.541.11-0.22-21.36%142853.88%
TXN210115P000750002020-06-15 3:31PM EDT75.002.060.781.410.00-1674051.88%
TXN210115P000800002020-07-02 9:42AM EDT80.001.451.221.48-0.45-23.68%3054450.38%
TXN210115P000825002020-06-25 10:24AM EDT82.502.511.421.700.00-5049.59%
TXN210115P000850002020-07-08 11:05AM EDT85.001.891.641.93-1.11-37.00%1048.68%
TXN210115P000875002020-07-08 12:59PM EDT87.502.041.902.20-1.16-36.25%172747.91%
TXN210115P000900002020-07-09 1:47PM EDT90.002.312.062.52-1.39-37.57%454747.28%
TXN210115P000925002020-07-09 1:46PM EDT92.502.632.383.20-1.47-35.85%155748.40%
TXN210115P000950002020-07-09 1:46PM EDT95.002.982.733.15-1.57-34.51%4045.45%
TXN210115P000975002020-07-09 1:46PM EDT97.503.353.103.60-1.60-32.32%16044.97%
TXN210115P001000002020-07-10 3:14PM EDT100.004.003.504.00-1.89-32.09%52,30944.08%
TXN210115P001050002020-07-09 1:46PM EDT105.004.754.555.00-2.30-32.62%11042.69%
TXN210115P001100002020-07-09 11:20AM EDT110.006.855.656.55-1.85-21.26%121,66142.59%
TXN210115P001150002020-07-10 2:31PM EDT115.007.907.107.95-2.30-22.55%3362,68341.19%
TXN210115P001200002020-07-10 12:19PM EDT120.009.358.759.70-2.95-23.98%2040.19%
TXN210115P001250002020-07-10 3:24PM EDT125.0011.3010.6511.65-3.75-24.92%6121,07939.08%
TXN210115P001300002020-07-10 2:32PM EDT130.0014.0013.0513.70-3.60-20.45%182,70537.56%
TXN210115P001350002020-07-10 2:32PM EDT135.0016.5515.4516.50-1.75-9.56%2345637.36%
TXN210115P001400002020-07-10 1:21PM EDT140.0019.6418.3519.40+2.09+11.91%431,39636.71%
TXN210115P001450002020-06-22 6:50PM EDT145.0052.2021.4022.650.00-804036.31%
TXN210115P001500002020-06-22 6:50PM EDT150.0028.5024.9026.150.00-14635.94%
TXN210115P001550002020-06-22 6:50PM EDT155.0057.5028.7529.750.00-115935.21%
TXN210115P001600002020-06-22 6:50PM EDT160.0044.0532.7534.000.00-8635.91%
TXN210115P001650002020-06-22 6:50PM EDT165.0050.0037.3038.000.00-306335.26%
TXN210115P001700002020-06-22 6:50PM EDT170.0043.6041.7542.450.00-1335.73%
TXN210115P001750002020-06-22 6:50PM EDT175.0044.3046.2047.400.00-5037.94%
TXN210115P001800002020-06-12 12:23PM EDT180.0056.8551.0552.050.00-21938.69%
TXN210115P001850002020-06-15 12:01AM EDT185.0062.9555.5057.100.00-2041.07%