Canada markets open in 6 hours

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.69+1.53 (+1.13%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115C000475002020-07-29 3:43PM EDT47.5084.2995.4096.500.00-100192.72%
TXN210115C000500002020-09-18 3:30PM EDT50.0089.500.000.000.00-100.00%
TXN210115C000550002020-07-09 8:18PM EDT55.0063.2076.7077.450.00-210.00%
TXN210115C000600002020-07-09 8:18PM EDT60.0048.0071.7572.400.00-1600.00%
TXN210115C000650002020-07-09 8:18PM EDT65.0046.5066.6067.400.00-110.00%
TXN210115C000700002020-07-29 3:48PM EDT70.0062.0072.7074.500.00-6402132.93%
TXN210115C000750002020-08-31 10:58AM EDT75.0067.500.000.000.00-600.00%
TXN210115C000800002020-09-18 3:07PM EDT80.0059.450.000.000.00-300.00%
TXN210115C000825002020-08-04 3:54PM EDT82.5050.2557.9061.200.00-1197.60%
TXN210115C000850002020-06-29 9:34AM EDT85.0040.1045.9546.800.00-2260.00%
TXN210115C000875002020-07-27 3:39PM EDT87.5044.5053.9556.750.00-1522294.17%
TXN210115C000900002020-09-18 10:02AM EDT90.0051.0047.2050.450.00-1576562.49%
TXN210115C000925002020-08-24 12:45PM EDT92.5048.540.000.000.00-100.00%
TXN210115C000950002020-09-01 3:26PM EDT95.0050.300.000.000.00-100.00%
TXN210115C000975002020-08-31 11:30AM EDT97.5045.270.000.000.00-100.00%
TXN210115C001000002020-09-03 10:08AM EDT100.0047.050.000.000.00-100.00%
TXN210115C001050002020-09-18 3:04PM EDT105.0035.550.000.000.00-100.00%
TXN210115C001100002020-09-08 12:30PM EDT110.0030.580.000.000.00-200.00%
TXN210115C001150002020-09-24 10:47AM EDT115.0024.500.000.000.00-100.00%
TXN210115C001200002020-09-24 12:56PM EDT120.0021.060.000.000.00-100.00%
TXN210115C001250002020-09-22 10:51AM EDT125.0015.610.000.000.00-100.00%
TXN210115C001300002020-09-24 3:33PM EDT130.0013.600.000.000.00-300.00%
TXN210115C001350002020-09-22 2:03PM EDT135.0011.050.000.000.00-700.00%
TXN210115C001400002020-09-24 3:19PM EDT140.008.650.000.000.00-5900.78%
TXN210115C001450002020-09-24 3:06PM EDT145.006.500.000.000.00-3703.13%
TXN210115C001500002020-09-24 3:47PM EDT150.004.890.000.000.00-2303.13%
TXN210115C001550002020-09-24 9:38AM EDT155.003.450.000.000.00-3306.25%
TXN210115C001600002020-09-23 11:16AM EDT160.002.400.000.000.00-1206.25%
TXN210115C001650002020-09-23 1:50PM EDT165.001.610.000.000.00-3706.25%
TXN210115C001700002020-09-23 3:36PM EDT170.001.010.000.000.00-606.25%
TXN210115C001750002020-09-04 10:43AM EDT175.001.200.000.000.00-1012.50%
TXN210115C001800002020-09-24 12:27PM EDT180.000.510.000.000.00-8012.50%
TXN210115C001850002020-09-11 10:53AM EDT185.000.320.000.000.00-10012.50%
TXN210115C001900002020-09-02 3:31PM EDT190.000.990.000.000.00-7012.50%
TXN210115C001950002020-09-04 10:47AM EDT195.000.200.000.000.00-100012.50%
TXN210115C002000002020-09-01 3:03PM EDT200.000.200.000.000.00-26012.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210115P000475002020-09-21 9:30AM EDT47.500.050.000.000.00-2050.00%
TXN210115P000500002020-09-04 1:32PM EDT50.000.190.000.000.00-1050.00%
TXN210115P000550002020-08-24 3:47PM EDT55.000.140.000.000.00-1025.00%
TXN210115P000600002020-08-13 1:13PM EDT60.000.180.000.700.00-8042275.39%
TXN210115P000650002020-07-20 11:20AM EDT65.000.390.000.610.00-320767.19%
TXN210115P000700002020-07-30 10:33AM EDT70.000.540.000.840.00-2048364.50%
TXN210115P000750002020-09-08 9:30AM EDT75.000.010.000.000.00-1025.00%
TXN210115P000800002020-09-23 1:07PM EDT80.000.600.000.000.00-6025.00%
TXN210115P000825002020-09-18 3:58PM EDT82.500.700.000.000.00-1025.00%
TXN210115P000850002020-09-08 9:30AM EDT85.000.680.000.000.00-12012.50%
TXN210115P000875002020-09-04 2:41PM EDT87.500.940.000.000.00-3012.50%
TXN210115P000900002020-09-15 11:54AM EDT90.001.070.000.000.00-4012.50%
TXN210115P000925002020-09-10 2:25PM EDT92.501.280.000.000.00-13012.50%
TXN210115P000950002020-09-23 10:46AM EDT95.001.240.000.000.00-5012.50%
TXN210115P000975002020-09-23 10:06AM EDT97.501.390.000.000.00-1012.50%
TXN210115P001000002020-09-24 2:20PM EDT100.001.670.000.000.00-8012.50%
TXN210115P001050002020-09-24 3:08PM EDT105.002.240.000.000.00-29012.50%
TXN210115P001100002020-09-24 2:18PM EDT110.002.800.000.000.00-906.25%
TXN210115P001150002020-09-24 2:17PM EDT115.003.650.000.000.00-906.25%
TXN210115P001200002020-09-24 12:50PM EDT120.004.650.000.000.00-2506.25%
TXN210115P001250002020-09-24 10:13AM EDT125.006.600.000.000.00-2603.13%
TXN210115P001300002020-09-24 3:54PM EDT130.008.200.000.000.00-2301.56%
TXN210115P001350002020-09-24 2:48PM EDT135.0010.050.000.000.00-4300.78%
TXN210115P001400002020-09-24 3:16PM EDT140.0012.750.000.000.00-4100.00%
TXN210115P001450002020-09-16 3:18PM EDT145.0012.900.000.000.00-700.00%
TXN210115P001500002020-09-22 11:12AM EDT150.0019.1517.9519.300.00-1036.03%
TXN210115P001550002020-09-02 2:46PM EDT155.0016.340.000.000.00-1000.00%
TXN210115P001600002020-07-09 8:18PM EDT160.0044.0531.6032.300.00-8654.81%
TXN210115P001650002020-07-09 5:03PM EDT165.0050.0035.6037.000.00-30056.74%
TXN210115P001700002020-07-09 8:18PM EDT170.0043.6040.5541.200.00-1359.13%
TXN210115P001750002020-07-09 8:18PM EDT175.0044.3045.1545.950.00-5061.58%
TXN210115P001800002020-07-09 8:18PM EDT180.0056.8549.8550.600.00-2063.78%
TXN210115P001850002020-07-09 8:18PM EDT185.0062.9554.7055.450.00-2166.44%
TXN210115P002000002020-09-21 12:01AM EDT200.0060.100.000.000.00--00.00%
TXN210115P002100002020-09-21 12:01AM EDT210.0069.500.000.000.00--00.00%