Canada markets open in 7 hours 34 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.60-6.60 (-3.60%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618C000500002020-11-19 4:26PM EDT50.00107.10112.00116.400.00-110.00%
TXN210618C000550002021-04-29 3:55PM EDT55.00130.920.000.000.00--00.00%
TXN210618C000600002021-04-29 3:55PM EDT60.00125.900.000.000.00-1000.00%
TXN210618C000650002021-04-29 3:53PM EDT65.00120.910.000.000.00--00.00%
TXN210618C000700002021-04-29 3:53PM EDT70.00115.890.000.000.00--00.00%
TXN210618C000750002021-04-29 3:52PM EDT75.00110.850.000.000.00-200.00%
TXN210618C000800002021-04-29 3:52PM EDT80.00105.860.000.000.00--00.00%
TXN210618C000900002020-09-03 11:33AM EDT90.0054.5051.5053.850.00--10.00%
TXN210618C000950002020-08-25 9:55AM EDT95.0047.9542.4043.500.00-120.00%
TXN210618C001000002021-01-26 4:39PM EDT100.0072.5270.3575.000.00-100.00%
TXN210618C001050002020-09-30 12:29PM EDT105.0040.7041.1043.650.00-1100.00%
TXN210618C001100002020-07-10 12:08PM EDT110.0027.3929.0530.200.00-87940.00%
TXN210618C001150002021-04-29 2:13PM EDT115.0070.000.000.000.00-62700.00%
TXN210618C001200002021-04-29 2:13PM EDT120.0065.050.000.000.00-1,83100.00%
TXN210618C001250002021-04-29 2:13PM EDT125.0060.500.000.000.00-91700.00%
TXN210618C001300002021-04-29 1:23PM EDT130.0053.750.000.000.00-5100.00%
TXN210618C001350002021-04-30 1:53PM EDT135.0044.950.000.000.00-100.00%
TXN210618C001400002021-04-30 1:55PM EDT140.0039.950.000.000.00-100.00%
TXN210618C001450002021-04-30 1:38PM EDT145.0035.800.000.000.00-1600.00%
TXN210618C001500002021-05-07 3:48PM EDT150.0029.300.000.000.00-300.00%
TXN210618C001550002021-04-28 9:30AM EDT155.0028.000.000.000.00-100.00%
TXN210618C001600002021-05-10 12:35PM EDT160.0019.850.000.000.00-100.00%
TXN210618C001650002021-05-11 10:55AM EDT165.0016.550.000.000.00-100.00%
TXN210618C001700002021-05-12 3:54PM EDT170.0011.150.000.000.00-1200.00%
TXN210618C001750002021-05-12 12:07PM EDT175.008.090.000.000.00-99900.00%
TXN210618C001800002021-05-12 3:42PM EDT180.005.500.000.000.00-9101.56%
TXN210618C001850002021-05-12 3:33PM EDT185.003.490.000.000.00-8503.13%
TXN210618C001900002021-05-12 1:42PM EDT190.002.140.000.000.00-8906.25%
TXN210618C001950002021-05-12 3:20PM EDT195.001.230.000.000.00-4906.25%
TXN210618C002000002021-05-12 1:05PM EDT200.000.770.000.000.00-16206.25%
TXN210618C002100002021-05-12 11:59AM EDT210.000.280.000.000.00-9012.50%
TXN210618C002200002021-05-12 12:19PM EDT220.000.150.000.000.00-14012.50%
TXN210618C002300002021-05-10 1:39PM EDT230.000.280.000.000.00-1012.50%
TXN210618C002400002021-04-26 3:59PM EDT240.000.100.000.000.00-15025.00%
TXN210618C002500002021-04-28 10:02AM EDT250.000.140.000.000.00-15025.00%
TXN210618C002600002021-03-17 3:29PM EDT260.000.270.090.290.00--155.47%
TXN210618C002700002021-04-06 9:49AM EDT270.000.090.000.520.00--262.70%
TXN210618C002800002021-04-30 1:48PM EDT280.000.030.000.000.00-1025.00%
TXN210618C002900002021-04-30 1:38PM EDT290.000.090.000.000.00-30025.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618P000500002021-03-01 11:17AM EDT50.000.060.000.290.00-350403167.19%
TXN210618P000550002021-04-13 10:32AM EDT55.000.030.000.000.00-1050.00%
TXN210618P000600002020-10-27 11:13AM EDT60.000.400.000.940.00-2960170.21%
TXN210618P000650002020-10-29 3:16PM EDT65.000.650.020.620.00-453149.32%
TXN210618P000700002021-03-18 2:08PM EDT70.000.070.000.490.00-2116133.79%
TXN210618P000750002020-10-27 11:09AM EDT75.000.910.050.880.00-476137.21%
TXN210618P000800002021-04-28 1:17PM EDT80.000.140.000.000.00-1050.00%
TXN210618P000850002021-03-26 10:56AM EDT85.000.150.000.290.00-1136100.20%
TXN210618P000900002021-03-18 2:08PM EDT90.000.170.001.100.00-10191113.72%
TXN210618P000950002020-10-27 11:24AM EDT95.002.200.701.430.00-26394119.78%
TXN210618P001000002021-05-10 1:43PM EDT100.000.100.000.000.00-1050.00%
TXN210618P001050002021-03-08 2:53PM EDT105.000.400.080.290.00-135775.98%
TXN210618P001100002021-05-07 11:52AM EDT110.000.130.000.000.00-1025.00%
TXN210618P001150002021-05-04 11:51AM EDT115.000.130.000.000.00-1025.00%
TXN210618P001200002021-04-29 1:56PM EDT120.000.220.000.000.00-12025.00%
TXN210618P001250002021-05-05 9:30AM EDT125.000.340.000.000.00-1025.00%
TXN210618P001300002021-05-12 2:29PM EDT130.000.400.000.000.00-7025.00%
TXN210618P001350002021-05-10 9:30AM EDT135.000.480.000.000.00-1012.50%
TXN210618P001400002021-05-11 2:27PM EDT140.000.700.000.000.00-1012.50%
TXN210618P001450002021-05-12 3:56PM EDT145.000.970.000.000.00-2012.50%
TXN210618P001500002021-05-12 3:56PM EDT150.001.280.000.000.00-29012.50%
TXN210618P001550002021-05-12 3:53PM EDT155.001.760.000.000.00-572012.50%
TXN210618P001600002021-05-12 3:57PM EDT160.002.370.000.000.00-7706.25%
TXN210618P001650002021-05-12 2:42PM EDT165.003.200.000.000.00-24206.25%
TXN210618P001700002021-05-12 3:35PM EDT170.004.440.000.000.00-6503.13%
TXN210618P001750002021-05-12 3:15PM EDT175.006.390.000.000.00-6400.78%
TXN210618P001800002021-05-12 2:52PM EDT180.008.700.000.000.00-7900.00%
TXN210618P001850002021-05-12 2:09PM EDT185.0011.380.000.000.00-300.00%
TXN210618P001900002021-05-11 3:30PM EDT190.0015.000.000.000.00-200.00%
TXN210618P001950002021-05-11 11:25AM EDT195.0019.380.000.000.00-100.00%
TXN210618P002000002021-04-30 1:13PM EDT200.0020.200.000.000.00-200.00%
TXN210618P002100002021-04-05 9:43AM EDT210.0020.290.000.000.00-590.00%
TXN210618P002300002021-04-19 11:30AM EDT230.0041.500.000.000.00-100.00%