Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.25+2.26 (+1.42%)
At close: 4:00PM EST

161.25 0.00 (0.00%)
After hours: 4:00PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210319C001000002020-10-30 2:43PM EST100.0045.2057.3059.900.00-330.00%
TXN210319C001200002020-11-09 12:55PM EST120.0040.8739.4042.550.00-2440.33%
TXN210319C001250002020-11-19 1:09PM EST125.0032.3736.1536.850.00-11229.81%
TXN210319C001300002020-11-04 11:54AM EST130.0025.5031.3531.900.00-11726.53%
TXN210319C001350002020-10-16 9:50AM EST135.0024.1923.3026.600.00-21819.84%
TXN210319C001400002020-11-24 9:52AM EST140.0021.3022.8523.650.00-541028.75%
TXN210319C001450002020-11-27 11:12AM EST145.0018.9519.0519.800.00-51,06728.54%
TXN210319C001500002020-11-30 10:28AM EST150.0015.1315.4016.10+1.71+12.74%194927.69%
TXN210319C001550002020-11-30 10:28AM EST155.0012.0312.1512.80-0.42-3.37%176027.00%
TXN210319C001600002020-11-30 11:49AM EST160.009.209.5510.05-0.05-0.54%3291926.77%
TXN210319C001650002020-11-30 3:25PM EST165.007.357.307.70+0.20+2.80%22,40626.49%
TXN210319C001700002020-11-27 10:05AM EST170.005.365.305.700.00-562926.04%
TXN210319C001750002020-11-30 2:06PM EST175.003.653.854.20-0.30-7.59%280325.94%
TXN210319C001800002020-11-30 2:57PM EST180.002.752.723.10-0.01-0.36%456426.09%
TXN210319C001850002020-11-30 3:22PM EST185.002.011.922.12+0.05+2.55%5621625.65%
TXN210319C001900002020-11-24 12:33PM EST190.001.351.291.670.00-13126.59%
TXN210319C001950002020-11-19 10:13AM EST195.000.890.861.070.00-12225.97%
TXN210319C002000002020-11-23 3:50PM EST200.000.580.590.790.00-26126.43%
TXN210319C002100002020-10-27 12:02PM EST210.000.250.000.760.00-1166030.57%
TXN210319C002200002020-10-27 11:58AM EST220.000.160.000.950.00-894736.24%
TXN210319C002300002020-11-19 9:30AM EST230.000.170.020.550.00-19536.06%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210319P000700002020-11-06 12:51PM EST70.000.290.000.370.00-192268.65%
TXN210319P000750002020-10-27 9:34AM EST75.000.430.000.710.00--10269.82%
TXN210319P000800002020-10-28 8:30AM EST80.003.400.040.540.00--21662.45%
TXN210319P000850002020-10-27 9:43AM EST85.000.640.001.050.00-525563.53%
TXN210319P000900002020-10-27 9:50AM EST90.000.870.000.760.00-22555.32%
TXN210319P000950002020-11-05 10:52AM EST95.000.810.240.750.00-23053.17%
TXN210319P001000002020-11-03 9:35AM EST100.001.640.290.860.00-12250.05%
TXN210319P001050002020-10-19 2:54PM EST105.001.500.581.260.00-58450.24%
TXN210319P001100002020-11-10 1:27PM EST110.001.090.601.040.00-11946.97%
TXN210319P001150002020-11-11 12:25PM EST115.001.360.971.060.00-150142.70%
TXN210319P001200002020-11-27 11:11AM EST120.001.341.261.350.00-137340.76%
TXN210319P001250002020-11-30 10:03AM EST125.001.641.631.75-0.02-1.20%19339.10%
TXN210319P001300002020-11-30 1:21PM EST130.002.222.142.29-0.16-6.72%21,15437.65%
TXN210319P001350002020-11-27 9:51AM EST135.002.902.823.050.00-21,63736.59%
TXN210319P001400002020-11-27 10:09AM EST140.003.803.753.950.00-150635.32%
TXN210319P001450002020-11-30 3:03PM EST145.005.054.905.15+0.09+1.81%1560434.36%
TXN210319P001500002020-11-25 1:41PM EST150.006.556.456.70-0.80-10.88%360933.68%
TXN210319P001550002020-11-30 11:33AM EST155.009.108.258.50+0.90+10.98%525,42732.84%
TXN210319P001600002020-11-27 10:52AM EST160.0010.6010.4510.800.00-1818032.50%
TXN210319P001650002020-11-20 1:00PM EST165.0014.2013.0013.850.00-3533.31%
TXN210319P001700002020-10-21 2:07PM EST170.0028.4016.7519.650.00--141.09%
TXN210319P001800002020-09-20 11:01PM EST180.0044.4536.8037.450.00--172.02%
TXN210319P002100002020-09-20 11:01PM EST210.0070.8065.6067.250.00--192.69%