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
TXN210618C000500002020-06-22 6:50PM EDT50.0071.7580.0081.100.00--054.52%
TXN210618C000600002020-06-22 6:50PM EDT60.0050.4570.0071.250.00-4047.10%
TXN210618C000750002020-06-12 12:59PM EDT75.0051.5055.1557.350.00-2243.56%
TXN210618C000950002020-06-22 6:50PM EDT95.0033.0338.4539.650.00--237.18%
TXN210618C001000002020-06-22 6:50PM EDT100.0034.1533.6535.850.00-1136.82%
TXN210618C001050002020-06-22 6:50PM EDT105.0026.0328.5032.800.00-51037.92%
TXN210618C001100002020-07-10 12:08PM EDT110.0027.3926.5028.55+12.49+83.83%87735.26%
TXN210618C001150002020-06-29 12:01PM EDT115.0020.3023.1025.95-2.50-10.96%10322836.23%
TXN210618C001200002020-07-06 11:01AM EDT120.0020.1520.0522.10-2.56-11.27%11932033.84%
TXN210618C001250002020-07-06 11:01AM EDT125.0017.3517.2019.25+2.95+20.49%213833.25%
TXN210618C001300002020-07-08 10:25AM EDT130.0014.9014.2016.70-0.10-0.67%27132.79%
TXN210618C001350002020-07-10 2:18PM EDT135.0012.8012.0514.30+1.30+11.30%814732.18%
TXN210618C001400002020-07-08 9:31AM EDT140.0010.8010.7012.15+0.50+4.85%19931.63%
TXN210618C001450002020-07-07 12:35PM EDT145.008.508.8510.25+0.23+2.78%112431.12%
TXN210618C001500002020-07-08 2:33PM EDT150.006.907.358.55-0.60-8.00%244330.59%
TXN210618C001550002020-07-10 2:59PM EDT155.006.255.807.10+3.93+169.40%2330.16%
TXN210618C001600002020-06-22 6:50PM EDT160.002.034.906.650.00-1131.59%
TXN210618C001650002020-06-22 11:54AM EDT165.003.253.755.650.00-101631.50%
TXN210618C001700002020-06-22 6:50PM EDT170.003.001.994.600.00-2230.94%
TXN210618C001750002020-06-22 6:50PM EDT175.003.002.243.800.00-2030.66%
TXN210618C001850002020-07-10 3:36PM EDT185.001.701.282.66+0.65+61.90%11430.51%
TXN210618C001900002020-06-22 6:50PM EDT190.001.200.342.170.00--130.26%
TXN210618C001950002020-07-09 10:58AM EDT195.000.750.661.76-0.25-25.00%1030.02%
TXN210618C002000002020-07-06 10:21AM EDT200.000.610.531.20-0.55-47.41%11028.68%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618P000500002020-06-12 2:09PM EDT50.001.200.121.090.00-2055.18%
TXN210618P000550002020-06-22 6:50PM EDT55.001.630.281.410.00-1253.52%
TXN210618P000600002020-06-22 11:28AM EDT60.001.500.511.800.00-45352.03%
TXN210618P000650002020-06-22 6:50PM EDT65.001.591.112.370.00-142852.17%
TXN210618P000700002020-06-22 6:50PM EDT70.001.900.992.880.00-53454.55%
TXN210618P000750002020-06-15 11:33AM EDT75.004.201.453.350.00-212352.05%
TXN210618P000800002020-06-22 6:50PM EDT80.007.282.034.050.00-211150.42%
TXN210618P000850002020-06-22 6:50PM EDT85.0014.203.454.750.00-19248.46%
TXN210618P000900002020-06-22 6:50PM EDT90.008.053.655.700.00-496747.14%
TXN210618P000950002020-06-19 9:30AM EDT95.006.604.656.150.00-1043.90%
TXN210618P001000002020-07-06 12:50PM EDT100.006.855.808.00-1.85-21.26%110944.64%
TXN210618P001050002020-06-22 6:50PM EDT105.0012.727.208.850.00-57442.11%
TXN210618P001100002020-06-23 11:46AM EDT110.0011.059.3010.000.00-35040.15%
TXN210618P001150002020-07-02 12:33PM EDT115.0012.5010.2011.85-1.70-11.97%72839.52%
TXN210618P001200002020-07-02 12:33PM EDT120.0014.6512.2513.85+1.05+7.72%183238.80%
TXN210618P001250002020-07-02 12:33PM EDT125.0017.0014.3516.30-0.33-1.90%1820538.62%
TXN210618P001300002020-07-02 12:33PM EDT130.0019.6016.8018.70-1.37-6.53%14437.92%
TXN210618P001450002020-06-22 6:50PM EDT145.0053.8525.0027.350.00--136.44%
TXN210618P001500002020-06-12 12:42PM EDT150.0034.9029.2530.800.00-2736.34%
TXN210618P001600002020-06-15 12:01AM EDT160.0042.6035.4038.050.00-321635.89%
TXN210618P001800002020-06-17 2:51PM EDT180.0057.5552.7555.950.00-21539.52%
TXN210618P001850002020-06-18 10:43AM EDT185.0063.1557.0060.200.00-23439.44%
TXN210618P001900002020-06-22 6:50PM EDT190.0065.3061.5565.000.00--2740.61%
TXN210618P001950002020-06-22 6:50PM EDT195.0076.5566.4569.500.00--4340.86%
TXN210618P002000002020-06-12 12:21PM EDT200.0077.7071.2074.250.00-25641.68%