Canada markets close in 45 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.85+0.86 (+0.54%)
As of 3:14PM EST. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210416C000950002020-10-21 9:10AM EST95.0050.5862.7563.700.00--00.00%
TXN210416C001050002020-11-02 12:00PM EST105.0042.1054.5056.350.00-1249.51%
TXN210416C001150002020-11-20 3:50PM EST115.0043.6044.6546.100.00-4438.90%
TXN210416C001200002020-11-23 11:20AM EST120.0037.5039.8042.150.00-1241.47%
TXN210416C001250002020-11-20 1:26PM EST125.0035.0035.9536.650.00-6134.36%
TXN210416C001300002020-11-30 12:52PM EST130.0031.4831.5032.25+2.48+8.55%11433.25%
TXN210416C001350002020-11-06 3:35PM EST135.0027.1227.1028.100.00-5632.51%
TXN210416C001400002020-10-13 8:40AM EST140.0021.5520.0523.800.00-46330.48%
TXN210416C001450002020-11-19 11:38AM EST145.0017.1919.6020.250.00-154530.30%
TXN210416C001500002020-11-20 12:22PM EST150.0015.0516.1516.650.00-139529.07%
TXN210416C001550002020-11-27 11:54AM EST155.0013.3013.1513.500.00-1011028.27%
TXN210416C001600002020-11-30 10:43AM EST160.009.8310.3510.65-0.52-5.02%537027.36%
TXN210416C001650002020-11-25 2:32PM EST165.007.507.958.600.00-348927.59%
TXN210416C001700002020-11-30 10:43AM EST170.005.836.156.45+0.58+11.05%217226.66%
TXN210416C001750002020-11-23 3:08PM EST175.004.054.605.050.00-815726.84%
TXN210416C001800002020-11-30 2:57PM EST180.003.603.353.60+0.50+16.13%1410126.01%
TXN210416C001850002020-11-30 2:20PM EST185.002.572.422.74+0.07+2.80%43826.19%
TXN210416C001900002020-11-30 2:20PM EST190.001.871.742.17+0.29+18.35%62326.78%
TXN210416C001950002020-11-30 2:50PM EST195.001.361.241.36+0.07+5.43%187525.56%
TXN210416C002000002020-11-27 10:24AM EST200.001.000.861.270.00-24627.32%
TXN210416C002100002020-11-03 11:42AM EST210.000.450.430.570.00-41026.42%
TXN210416C002200002020-10-27 10:54AM EST220.000.270.050.750.00-241331.51%
TXN210416C002300002020-10-27 11:04AM EST230.000.170.000.750.00-6015734.83%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210416P000700002020-11-06 10:24AM EST70.000.500.000.500.00-1420463.38%
TXN210416P000750002020-11-23 9:30AM EST75.000.220.020.390.00-15856.89%
TXN210416P000800002020-10-28 8:30AM EST80.003.440.050.680.00-20020757.23%
TXN210416P000850002020-10-27 10:34AM EST85.000.800.000.940.00-4555.03%
TXN210416P000900002020-10-28 9:04AM EST90.001.250.180.750.00-11850.54%
TXN210416P000950002020-10-30 10:23AM EST95.001.590.290.800.00-122551.37%
TXN210416P001000002020-10-28 2:57PM EST100.002.040.420.840.00-9947.51%
TXN210416P001050002020-10-21 11:43AM EST105.002.150.411.060.00-11045.61%
TXN210416P001100002020-11-11 10:04AM EST110.001.400.841.290.00-1011043.42%
TXN210416P001150002020-11-18 3:39PM EST115.001.771.231.340.00-116039.64%
TXN210416P001200002020-11-25 3:57PM EST120.001.641.611.710.00-311238.01%
TXN210416P001250002020-11-18 3:36PM EST125.002.852.032.210.00-63636.63%
TXN210416P001300002020-11-23 2:08PM EST130.003.452.592.950.00-1216935.79%
TXN210416P001350002020-11-30 1:12PM EST135.003.653.453.65+0.20+5.80%128634.09%
TXN210416P001400002020-11-30 10:32AM EST140.004.704.504.70-0.45-8.74%260133.09%
TXN210416P001450002020-11-25 10:23AM EST145.005.905.756.05-0.40-6.35%213332.31%
TXN210416P001500002020-11-30 10:59AM EST150.007.957.357.70+0.65+8.90%311231.60%
TXN210416P001550002020-11-27 11:53AM EST155.009.659.259.75+0.35+3.76%114231.18%
TXN210416P001600002020-11-27 11:47AM EST160.0011.5011.5511.950.00-1316630.32%
TXN210416P001650002020-11-16 12:14AM EST165.0015.1514.3014.800.00--130.30%
TXN210416P001750002020-11-17 10:10AM EST175.0023.9520.7521.600.00--130.77%
TXN210416P001850002020-10-21 9:07AM EST185.0043.3030.1030.550.00-2134.83%
TXN210416P002100002020-09-25 9:30AM EST210.0075.8561.7562.650.00-2168.98%