TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618C001200002020-01-15 1:57PM EST120.0019.0019.8521.500.00-1129.78%
TXN210618C001250002020-02-20 3:57PM EST125.0017.8015.8016.650.00-1025.56%
TXN210618C001300002020-02-19 9:57AM EST130.0015.3513.3514.150.00-1025.16%
TXN210618C001350002020-01-15 2:30PM EST135.0011.8511.9014.150.00-23928.56%
TXN210618C001400002020-02-19 10:50AM EST140.0011.749.3510.700.00-9025.71%
TXN210618C001450002020-01-22 9:56AM EST145.0010.007.808.550.00--024.65%
TXN210618C001500002020-01-21 2:57PM EST150.007.450.000.000.00-203.13%
TXN210618C001550002020-02-18 12:00AM EST155.006.305.155.750.00--024.01%
TXN210618C001600002020-02-18 12:00AM EST160.005.354.104.600.00-1023.60%
TXN210618C001650002020-01-22 7:05PM EST165.004.243.303.850.00--023.70%
TXN210618C001750002020-01-22 11:19AM EST175.002.882.442.840.00-1024.31%
TXN210618C001850002020-01-21 9:57AM EST185.001.701.342.090.00--024.80%
TXN210618C001900002020-02-07 2:30PM EST190.001.200.891.340.00--023.30%
TXN210618C001950002020-01-29 3:55PM EST195.000.650.351.290.00--024.20%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618P000750002020-02-07 2:59PM EST75.001.651.401.870.00-5036.26%
TXN210618P000800002020-01-30 10:55AM EST80.002.501.542.880.00-5037.17%
TXN210618P000850002020-02-04 9:56AM EST85.002.652.562.920.00-2033.66%
TXN210618P000900002020-01-28 9:30AM EST90.003.352.794.200.00-1034.35%
TXN210618P000950002020-01-22 11:02AM EST95.003.854.054.550.00--031.69%
TXN210618P001000002020-02-19 12:15PM EST100.004.555.106.350.00-5032.64%
TXN210618P001050002020-02-07 12:57PM EST105.006.366.407.600.00-3031.66%
TXN210618P001100002020-02-03 12:44PM EST110.009.607.859.200.00-1031.06%
TXN210618P001250002020-02-06 2:10PM EST125.0012.3513.2015.100.00-5029.03%
TXN210618P001300002020-01-13 2:51PM EST130.0016.6013.8516.000.00--1825.82%