TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121C000500002020-06-22 6:50PM EDT50.0071.7079.7581.300.00--045.09%
TXN220121C000550002020-06-22 6:50PM EDT55.0062.1074.8076.350.00-1041.53%
TXN220121C000600002020-07-02 9:59AM EDT60.0067.0069.9071.40-5.30-7.33%11438.23%
TXN220121C000650002020-06-30 10:57AM EDT65.0062.3064.8566.80+2.30+3.83%1037.77%
TXN220121C000700002020-06-22 6:50PM EDT70.0049.0060.1062.200.00-2036.69%
TXN220121C000750002020-06-22 6:50PM EDT75.0044.6955.2058.150.00-202237.71%
TXN220121C000800002020-06-29 10:05AM EDT80.0045.8550.7054.05-8.59-15.78%21637.56%
TXN220121C000850002020-06-24 9:49AM EDT85.0044.7547.4549.850.00-42536.56%
TXN220121C000900002020-07-10 1:01PM EDT90.0043.6542.6046.00+9.25+26.89%1636.22%
TXN220121C000950002020-06-22 6:50PM EDT95.0020.2539.2541.200.00-2033.12%
TXN220121C001000002020-06-22 6:50PM EDT100.0037.0034.8038.750.00-14135.37%
TXN220121C001050002020-06-22 6:50PM EDT105.0031.0031.5535.300.00-1734.77%
TXN220121C001100002020-07-06 1:18PM EDT110.0028.5028.3030.95+2.41+9.24%2032.17%
TXN220121C001150002020-07-09 10:22AM EDT115.0025.6425.6028.50+8.54+49.94%3032.87%
TXN220121C001200002020-07-09 10:27AM EDT120.0022.9522.5025.25+7.27+46.36%2031.79%
TXN220121C001250002020-07-06 3:33PM EDT125.0021.0019.7522.70+3.65+21.04%3031.60%
TXN220121C001300002020-07-02 3:39PM EDT130.0015.9717.4020.15-1.28-7.42%233131.10%
TXN220121C001350002020-07-08 11:38AM EDT135.0014.8314.9017.90+1.43+10.67%313430.77%
TXN220121C001400002020-06-22 6:50PM EDT140.0011.0012.6015.900.00-204130.55%
TXN220121C001450002020-06-29 2:23PM EDT145.0010.5411.6013.90-1.31-11.05%51530.07%
TXN220121C001500002020-06-23 12:03PM EDT150.0010.509.2511.800.00-1029.14%
TXN220121C001550002020-06-25 10:05AM EDT155.007.407.7010.250.00-53128.82%
TXN220121C001600002020-06-22 6:50PM EDT160.008.656.358.850.00-203428.49%
TXN220121C001650002020-06-22 6:50PM EDT165.002.205.757.650.00-22628.26%
TXN220121C001700002020-06-22 11:38AM EDT170.004.754.257.700.00-3030.04%
TXN220121C001750002020-06-22 6:50PM EDT175.005.003.506.600.00-313229.62%
TXN220121C001800002020-06-22 6:50PM EDT180.002.023.354.950.00-11727.84%
TXN220121C001850002020-06-22 6:50PM EDT185.001.451.556.000.00-585631.35%
TXN220121C001900002020-06-22 6:50PM EDT190.001.551.584.350.00-3029.18%
TXN220121C001950002020-06-22 6:50PM EDT195.001.251.213.800.00-143629.12%
TXN220121C002000002020-07-01 1:59PM EDT200.002.151.682.88+0.35+19.44%14327.90%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000500002020-07-06 3:49PM EDT50.001.200.541.79-0.51-29.82%1654.25%
TXN220121P000550002020-07-09 12:42PM EDT55.001.560.872.24-0.05-3.11%1752.36%
TXN220121P000600002020-06-12 12:23PM EDT60.002.501.062.950.00-5021451.58%
TXN220121P000650002020-06-22 6:50PM EDT65.003.991.552.960.00-119947.16%
TXN220121P000700002020-06-22 6:50PM EDT70.008.842.164.250.00-6128048.25%
TXN220121P000750002020-06-22 6:50PM EDT75.005.272.875.050.00-3046.82%
TXN220121P000800002020-07-01 3:49PM EDT80.005.503.705.300.00-14443.48%
TXN220121P000850002020-07-01 3:19PM EDT85.006.754.806.50-1.85-21.51%37642.93%
TXN220121P000900002020-07-08 11:18AM EDT90.007.215.908.20-0.54-6.97%16143.27%
TXN220121P000950002020-06-22 6:50PM EDT95.009.757.209.050.00-14141.19%
TXN220121P001000002020-06-29 2:24PM EDT100.0011.388.4011.00+0.88+8.38%410141.35%
TXN220121P001050002020-06-22 6:50PM EDT105.0012.4010.1511.950.00-14639.15%
TXN220121P001100002020-07-08 9:30AM EDT110.0013.0012.0014.20-2.40-15.58%117339.27%
TXN220121P001150002020-06-22 10:57AM EDT115.0017.8813.8516.250.00-24138.70%
TXN220121P001200002020-06-22 6:50PM EDT120.0020.3415.8517.950.00-326737.28%
TXN220121P001250002020-06-23 11:32AM EDT125.0021.1017.9520.850.00-1037.63%
TXN220121P001300002020-06-22 6:50PM EDT130.0021.6520.5023.450.00-517637.22%
TXN220121P001350002020-06-18 2:18PM EDT135.0028.0023.2026.000.00-1036.48%
TXN220121P001400002020-06-22 6:50PM EDT140.0049.2525.9528.900.00-21136.07%
TXN220121P001500002020-06-22 6:50PM EDT150.0040.5032.1035.200.00-2435.35%
TXN220121P001550002020-07-02 2:17PM EDT155.0040.3535.6039.65-3.95-8.92%2336.71%
TXN220121P001600002020-06-22 6:50PM EDT160.0040.0039.1542.350.00-2035.13%
TXN220121P001650002020-06-22 6:50PM EDT165.0053.8543.1047.050.00-151236.55%
TXN220121P001700002020-06-22 6:50PM EDT170.0044.9547.1551.050.00-2136.71%
TXN220121P001750002020-06-22 6:50PM EDT175.0060.8052.0554.350.00-2235.52%
TXN220121P001800002020-06-22 6:50PM EDT180.0065.2055.1559.450.00-2637.26%
TXN220121P001850002020-06-16 2:48PM EDT185.0065.9060.5562.750.00-2235.73%
TXN220121P001900002020-06-22 6:50PM EDT190.0070.4063.9567.000.00-43035.72%
TXN220121P001950002020-06-22 6:50PM EDT195.0078.8069.3071.550.00-26136.17%
TXN220121P002000002020-07-09 1:01PM EDT200.0077.2574.3076.30-3.55-4.39%24436.93%