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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121C000500002020-11-12 11:43AM EST50.00105.81108.05110.200.00-1165.14%
TXN220121C000550002020-07-09 4:03PM EST55.0062.100.000.000.00-100.00%
TXN220121C000600002020-10-21 2:48PM EST60.0086.3696.0598.050.00-300.00%
TXN220121C000650002020-08-07 9:01AM EST65.0069.0073.5578.450.00-500.00%
TXN220121C000700002020-11-10 11:40AM EST70.0085.6187.7590.050.00-1346.36%
TXN220121C000750002020-07-09 4:03PM EST75.0044.690.000.000.00-20220.00%
TXN220121C000800002020-09-14 9:57AM EST80.0059.5072.7576.550.00-1180.00%
TXN220121C000850002020-10-22 2:30PM EST85.0063.4270.6074.600.00-32032.78%
TXN220121C000900002020-10-28 10:08AM EST90.0054.2368.8070.800.00-152638.17%
TXN220121C000950002020-11-25 11:12AM EST95.0064.3664.0566.550.00-24538.56%
TXN220121C001000002020-11-24 3:43PM EST100.0059.6758.2561.850.00-14636.65%
TXN220121C001050002020-11-06 3:26PM EST105.0055.5353.7056.250.00-21031.38%
TXN220121C001100002020-11-02 11:19AM EST110.0040.7550.5051.800.00-210430.55%
TXN220121C001150002020-11-18 11:34AM EST115.0044.3846.1548.400.00-77232.42%
TXN220121C001200002020-11-16 1:04PM EST120.0043.3142.2543.550.00-29329.80%
TXN220121C001250002020-11-05 11:17AM EST125.0037.0038.6040.400.00-1011631.06%
TXN220121C001300002020-11-19 3:35PM EST130.0034.4535.0036.000.00-132829.16%
TXN220121C001350002020-11-10 2:49PM EST135.0028.7231.4532.450.00-813428.75%
TXN220121C001400002020-11-06 12:19PM EST140.0027.5028.1529.250.00-48428.62%
TXN220121C001450002020-11-10 1:24PM EST145.0022.7124.3027.600.00-213130.66%
TXN220121C001500002020-11-18 2:02PM EST150.0020.7522.3523.450.00-122928.28%
TXN220121C001550002020-11-20 3:56PM EST155.0019.1919.8520.800.00-421528.02%
TXN220121C001600002020-11-27 10:26AM EST160.0019.0517.3018.35+1.85+10.76%242327.74%
TXN220121C001650002020-11-27 11:41AM EST165.0016.1515.2016.10+0.84+5.49%515327.46%
TXN220121C001700002020-11-27 11:41AM EST170.0014.0913.0514.25+0.44+3.22%55927.49%
TXN220121C001750002020-11-25 10:42AM EST175.0011.5011.3012.400.00-850227.23%
TXN220121C001800002020-11-25 2:22PM EST180.009.909.8510.750.00-9832127.01%
TXN220121C001850002020-11-20 12:56PM EST185.008.858.559.400.00-29026.98%
TXN220121C001900002020-11-19 3:29PM EST190.007.407.158.150.00-14326.88%
TXN220121C001950002020-11-12 2:23PM EST195.006.796.257.750.00-94427.99%
TXN220121C002000002020-11-19 3:29PM EST200.005.655.306.05+0.31+5.81%321326.65%
TXN220121C002100002020-11-16 10:09AM EST210.004.653.755.050.00-11027.70%
TXN220121C002200002020-11-11 2:52PM EST220.003.102.683.200.00-2726.21%
TXN220121C002300002020-11-27 10:17AM EST230.002.021.793.20+0.22+12.22%506628.52%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000500002020-11-27 12:55PM EST50.000.360.240.58-0.10-21.74%49553.71%
TXN220121P000550002020-11-24 2:42PM EST55.000.690.500.880.00-15854.08%
TXN220121P000600002020-11-10 11:43AM EST60.000.700.601.480.00-126354.00%
TXN220121P000650002020-11-04 11:48AM EST65.000.950.601.120.00-227050.73%
TXN220121P000700002020-11-25 10:46AM EST70.001.000.641.500.00-239249.99%
TXN220121P000750002020-11-20 1:31PM EST75.001.501.101.480.00-1032746.16%
TXN220121P000800002020-11-18 11:20AM EST80.001.821.502.060.00-48946.22%
TXN220121P000850002020-11-23 3:47PM EST85.002.001.802.980.00-211347.19%
TXN220121P000900002020-11-23 3:47PM EST90.002.432.003.350.00-439045.19%
TXN220121P000950002020-11-12 2:36PM EST95.003.802.513.750.00-99343.24%
TXN220121P001000002020-11-27 12:55PM EST100.003.323.103.65-0.10-2.92%276839.54%
TXN220121P001050002020-11-23 12:27PM EST105.004.473.804.400.00-847538.72%
TXN220121P001100002020-11-17 9:47AM EST110.004.954.605.900.00-453639.63%
TXN220121P001150002020-11-25 3:59PM EST115.006.005.506.150.00-227436.94%
TXN220121P001200002020-11-24 12:06PM EST120.007.106.607.250.00-856336.20%
TXN220121P001250002020-11-24 11:33AM EST125.008.457.808.500.00-735235.52%
TXN220121P001300002020-11-25 9:46AM EST130.009.809.109.850.00-717234.78%
TXN220121P001350002020-11-25 1:57PM EST135.0011.5510.7011.550.00-7923434.41%
TXN220121P001400002020-11-25 2:23PM EST140.0013.6012.4513.400.00-10435634.02%
TXN220121P001450002020-11-25 12:34PM EST145.0015.3514.4515.450.00-137233.67%
TXN220121P001500002020-11-27 12:20PM EST150.0017.0516.5517.70-0.35-2.01%121833.37%
TXN220121P001550002020-11-25 1:54PM EST155.0020.2018.9520.150.00-115233.10%
TXN220121P001600002020-11-24 12:01PM EST160.0022.5021.5022.700.00-21932.73%
TXN220121P001650002020-11-23 9:59AM EST165.0025.3024.3525.600.00-26732.63%
TXN220121P001700002020-11-19 11:55AM EST170.0031.5527.3028.650.00-1032.51%
TXN220121P001750002020-07-09 4:03PM EST175.0060.800.000.000.00-220.00%
TXN220121P001800002020-10-19 11:54AM EST180.0041.4736.8539.150.00-202638.11%
TXN220121P001850002020-11-20 11:25AM EST185.0038.6537.6039.750.00-4233.71%
TXN220121P001900002020-11-19 2:42PM EST190.0043.7541.2542.650.00-73732.49%
TXN220121P001950002020-11-20 11:33AM EST195.0046.1545.0547.350.00-47033.88%
TXN220121P002000002020-08-18 12:51PM EST200.0067.1564.0067.500.00-24355.97%
TXN220121P002100002020-09-15 2:09PM EST210.0074.5562.2065.750.00-2344.34%
TXN220121P002200002020-11-19 2:00PM EST220.0069.3066.3568.050.00--434.35%
TXN220121P002300002020-10-20 11:22AM EST230.0084.6075.1579.900.00--140.38%