Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.99+1.39 (+0.88%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618C000500002020-11-19 3:26PM EST50.00107.10108.05110.300.00-1168.75%
TXN210618C000550002020-07-29 2:44PM EST55.0076.8087.8589.300.00--00.00%
TXN210618C000600002020-07-29 2:44PM EST60.0071.7882.8584.350.00-1000.00%
TXN210618C000750002020-07-09 4:03PM EST75.0051.500.000.000.00-210.00%
TXN210618C000900002020-09-03 10:33AM EST90.0054.5051.5053.850.00--10.00%
TXN210618C000950002020-08-25 8:55AM EST95.0047.9542.4043.500.00-120.00%
TXN210618C001000002020-10-21 9:10AM EST100.0046.3257.9559.000.00-1119.53%
TXN210618C001050002020-09-30 11:29AM EST105.0040.7041.1043.650.00-1100.00%
TXN210618C001100002020-07-10 11:08AM EST110.0027.3929.0530.200.00-87940.00%
TXN210618C001150002020-10-19 8:30AM EST115.0041.060.000.000.00-43740.00%
TXN210618C001200002020-11-10 1:25PM EST120.0036.0040.2041.300.00-169733.90%
TXN210618C001250002020-11-19 2:22PM EST125.0033.6035.8036.900.00-127332.70%
TXN210618C001300002020-10-16 11:42AM EST130.0029.2329.3531.350.00-28226.87%
TXN210618C001350002020-11-06 10:17AM EST135.0027.2527.8028.500.00-114930.31%
TXN210618C001400002020-11-18 9:59AM EST140.0021.6024.0024.750.00-530729.68%
TXN210618C001450002020-11-20 9:41AM EST145.0020.4920.5021.300.00-192129.19%
TXN210618C001500002020-11-24 3:54PM EST150.0018.1517.3518.100.00-11,62328.66%
TXN210618C001550002020-11-24 12:59PM EST155.0014.8414.5015.150.00-3016528.07%
TXN210618C001600002020-11-25 2:31PM EST160.0011.7012.0512.700.00-865527.92%
TXN210618C001650002020-11-27 11:24AM EST165.0010.459.7010.35+0.50+5.03%235527.37%
TXN210618C001700002020-11-25 2:41PM EST170.007.707.808.350.00-654126.94%
TXN210618C001750002020-11-24 2:01PM EST175.006.606.206.750.00-6127126.78%
TXN210618C001800002020-11-25 2:42PM EST180.004.804.805.450.00-331726.75%
TXN210618C001850002020-11-19 2:48PM EST185.004.153.704.15+0.57+15.92%267026.14%
TXN210618C001900002020-11-24 2:43PM EST190.003.152.873.250.00-124126.03%
TXN210618C001950002020-11-20 2:07PM EST195.002.312.142.570.00-124526.09%
TXN210618C002000002020-11-20 2:11PM EST200.001.761.611.930.00-1114325.79%
TXN210618C002100002020-11-05 11:51AM EST210.001.490.981.190.00-1042626.02%
TXN210618C002200002020-11-23 3:54PM EST220.000.510.510.820.00-212526.89%
TXN210618C002300002020-11-03 12:15PM EST230.000.480.260.750.00-211029.15%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618P000500002020-11-19 3:00PM EST50.000.120.000.200.00-2919763.77%
TXN210618P000550002020-11-03 1:34PM EST55.000.390.050.550.00-36068.02%
TXN210618P000600002020-10-27 10:13AM EST60.000.400.000.940.00-296067.38%
TXN210618P000650002020-10-29 2:16PM EST65.000.650.020.620.00-45358.59%
TXN210618P000700002020-10-28 9:23AM EST70.000.850.190.690.00-210656.93%
TXN210618P000750002020-10-27 10:09AM EST75.000.910.050.880.00-47653.08%
TXN210618P000800002020-09-21 12:30PM EST80.001.700.681.420.00-417957.08%
TXN210618P000850002020-10-28 9:35AM EST85.001.840.500.940.00-3816751.49%
TXN210618P000900002020-11-16 11:17AM EST90.000.810.611.080.00-318048.84%
TXN210618P000950002020-10-27 10:24AM EST95.002.200.701.430.00-2639447.85%
TXN210618P001000002020-11-20 11:18AM EST100.001.301.101.290.00-157142.82%
TXN210618P001050002020-11-04 3:02PM EST105.002.731.381.590.00-2721041.17%
TXN210618P001100002020-11-20 3:53PM EST110.002.101.582.080.00-537940.30%
TXN210618P001150002020-11-25 12:36PM EST115.002.432.202.500.00-173538.59%
TXN210618P001200002020-11-24 1:48PM EST120.003.152.793.150.00-2947037.55%
TXN210618P001250002020-11-24 10:41AM EST125.003.903.503.850.00-454836.24%
TXN210618P001300002020-11-27 11:43AM EST130.004.384.204.75-0.42-8.75%359535.19%
TXN210618P001350002020-11-24 1:48PM EST135.006.005.455.950.00-1542034.53%
TXN210618P001400002020-11-25 10:22AM EST140.007.206.757.300.00-21,27133.75%
TXN210618P001450002020-11-27 9:30AM EST145.008.458.258.90-0.60-6.63%61,99933.05%
TXN210618P001500002020-11-27 10:47AM EST150.0010.1510.1510.70-0.55-5.14%169732.29%
TXN210618P001550002020-11-25 1:48PM EST155.0013.3012.2512.900.00-2022131.87%
TXN210618P001600002020-11-25 2:36PM EST160.0015.6514.7015.400.00-1034031.54%
TXN210618P001650002020-11-27 12:34PM EST165.0017.5017.4518.10-1.15-6.17%3931.08%
TXN210618P001800002020-10-21 9:39AM EST180.0040.4028.4528.950.00-11732.62%
TXN210618P001850002020-10-21 9:39AM EST185.0044.7032.3534.200.00-63536.12%
TXN210618P001900002020-10-26 8:39AM EST190.0046.950.000.000.00--270.00%
TXN210618P001950002020-07-09 4:03PM EST195.0076.550.000.000.00--00.00%
TXN210618P002000002020-07-22 12:32PM EST200.0072.7560.4064.400.00-25773.45%
TXN210618P002100002020-10-21 9:39AM EST210.0067.7554.4055.300.00-4437.68%
TXN210618P002300002020-10-26 9:08AM EST230.0085.550.000.000.00--20.00%