Canada markets open in 6 hours 21 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.69+1.53 (+1.13%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618C000500002020-07-09 8:18PM EDT50.0071.7581.5582.700.00--00.00%
TXN210618C000550002020-07-29 3:44PM EDT55.0076.8087.8589.300.00--0110.84%
TXN210618C000600002020-07-29 3:44PM EDT60.0071.7882.8584.350.00-100102.05%
TXN210618C000750002020-07-09 8:18PM EDT75.0051.5056.7557.950.00-200.00%
TXN210618C000900002020-09-03 11:33AM EDT90.0054.500.000.000.00--00.00%
TXN210618C000950002020-08-25 9:55AM EDT95.0047.9542.4543.400.00--234.25%
TXN210618C001000002020-07-09 8:18PM EDT100.0034.1535.1536.900.00-1019.09%
TXN210618C001050002020-08-26 12:05PM EDT105.0040.000.000.000.00-300.00%
TXN210618C001100002020-07-10 12:08PM EDT110.0027.3929.0530.200.00-879430.14%
TXN210618C001150002020-08-18 2:58PM EDT115.0029.9829.6531.700.00-137544.40%
TXN210618C001200002020-09-02 1:48PM EDT120.0022.900.000.000.00-100.00%
TXN210618C001250002020-09-02 11:29AM EDT125.0028.100.000.000.00-9400.00%
TXN210618C001300002020-09-24 3:33PM EDT130.0017.500.000.000.00-100.00%
TXN210618C001350002020-09-17 12:34PM EDT135.0016.000.000.000.00-100.00%
TXN210618C001400002020-09-23 3:39PM EDT140.0011.960.000.000.00-12800.78%
TXN210618C001450002020-09-23 10:47AM EDT145.0010.850.000.000.00-201.56%
TXN210618C001500002020-09-24 11:53AM EDT150.008.950.000.000.00-103.13%
TXN210618C001550002020-09-24 2:49PM EDT155.007.350.000.000.00-2203.13%
TXN210618C001600002020-09-24 2:36PM EDT160.005.950.000.000.00-303.13%
TXN210618C001650002020-09-23 10:54AM EDT165.004.500.000.000.00-1206.25%
TXN210618C001700002020-09-21 11:24AM EDT170.003.250.000.000.00-806.25%
TXN210618C001750002020-09-23 1:18PM EDT175.002.850.000.000.00-406.25%
TXN210618C001800002020-09-24 3:01PM EDT180.002.160.000.000.00-32706.25%
TXN210618C001850002020-08-28 12:16PM EDT185.001.540.000.000.00-406.25%
TXN210618C001900002020-09-14 2:15PM EDT190.001.220.000.000.00-206.25%
TXN210618C001950002020-09-22 1:46PM EDT195.001.010.000.000.00-106.25%
TXN210618C002000002020-09-03 9:30AM EDT200.002.060.000.000.00-2012.50%
TXN210618C002100002020-09-04 10:40AM EDT210.000.520.000.000.00-419012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210618P000500002020-09-24 10:20AM EDT50.000.430.000.000.00-4025.00%
TXN210618P000550002020-07-30 12:24PM EDT55.000.600.001.000.00-2357.08%
TXN210618P000600002020-06-22 11:28AM EDT60.001.500.331.390.00-4057.67%
TXN210618P000650002020-08-03 12:19PM EDT65.001.350.001.500.00-43251.27%
TXN210618P000700002020-08-19 1:35PM EDT70.001.050.001.430.00-13553.76%
TXN210618P000750002020-09-18 9:42AM EDT75.001.300.000.000.00-3012.50%
TXN210618P000800002020-09-02 10:43AM EDT80.001.700.000.000.00-4012.50%
TXN210618P000850002020-09-22 3:10PM EDT85.002.150.000.000.00-4012.50%
TXN210618P000900002020-09-24 12:31PM EDT90.002.950.000.000.00-23012.50%
TXN210618P000950002020-09-23 1:10PM EDT95.003.350.000.000.00-106.25%
TXN210618P001000002020-09-22 2:32PM EDT100.004.100.000.000.00-1206.25%
TXN210618P001050002020-09-23 3:40PM EDT105.005.550.000.000.00-606.25%
TXN210618P001100002020-09-24 12:13PM EDT110.006.450.000.000.00-1406.25%
TXN210618P001150002020-09-24 3:07PM EDT115.008.150.000.000.00-603.13%
TXN210618P001200002020-09-18 11:47AM EDT120.009.650.000.000.00-403.13%
TXN210618P001250002020-09-24 12:46PM EDT125.0011.500.000.000.00-1403.13%
TXN210618P001300002020-09-24 3:41PM EDT130.0013.650.000.000.00-1701.56%
TXN210618P001350002020-09-24 3:38PM EDT135.0016.200.000.000.00-3500.39%
TXN210618P001400002020-09-23 2:17PM EDT140.0018.650.000.000.00-900.00%
TXN210618P001450002020-09-18 11:46AM EDT145.0019.600.000.000.00-600.00%
TXN210618P001500002020-09-04 3:33PM EDT150.0023.050.000.000.00-1600.00%
TXN210618P001550002020-08-25 9:59AM EDT155.0024.1027.6529.000.00--1537.23%
TXN210618P001600002020-08-25 9:56AM EDT160.0027.5530.7032.350.00-21736.58%
TXN210618P001800002020-07-22 1:31PM EDT180.0054.0043.1045.900.00-21628.99%
TXN210618P001850002020-07-20 1:15PM EDT185.0054.6048.3552.100.00-23534.83%
TXN210618P001900002020-07-09 8:18PM EDT190.0065.3060.8062.600.00--2751.70%
TXN210618P001950002020-07-09 8:18PM EDT195.0076.5565.4567.350.00--4350.68%
TXN210618P002000002020-07-22 1:32PM EDT200.0072.7560.4064.400.00-25728.99%
TXN210618P002100002020-09-21 12:01AM EDT210.0071.300.000.000.00---0.00%