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
TXN220121C000600002020-01-16 10:48AM EST60.0070.0072.7074.350.00-1197.75%
TXN220121C000700002020-01-29 2:50PM EST70.0056.7342.0046.500.00-4534.93%
TXN220121C000750002020-01-27 11:16AM EST75.0053.1244.8047.000.00--146.41%
TXN220121C000800002020-01-29 2:31PM EST80.0047.0734.1037.100.00-1229.31%
TXN220121C000850002020-01-06 12:06PM EST85.0043.1044.7546.800.00-2356.36%
TXN220121C000900002019-11-29 9:30AM EST90.0035.5039.5541.450.00-1050.50%
TXN220121C000950002020-01-24 12:03PM EST95.0038.5036.2038.650.00-2051.52%
TXN220121C001000002020-02-27 3:28PM EST100.0020.6720.6523.85-3.08-12.97%12028.51%
TXN220121C001050002019-12-06 11:45AM EST105.0025.5030.7532.150.00-1047.56%
TXN220121C001100002020-02-27 9:56AM EST110.0018.7316.0018.600.00-54228.03%
TXN220121C001150002020-02-19 9:48AM EST115.0027.5813.1016.400.00-27527.93%
TXN220121C001200002020-02-27 3:42PM EST120.0013.6311.3014.400.00-87527.80%
TXN220121C001250002020-02-26 12:34PM EST125.0012.409.5012.550.00-54027.59%
TXN220121C001300002020-02-27 10:31AM EST130.0010.338.2011.000.00-5030627.55%
TXN220121C001350002020-02-27 3:40PM EST135.008.516.509.450.00-514727.23%
TXN220121C001400002020-02-20 2:36PM EST140.009.634.708.300.00-14127.30%
TXN220121C001450002020-02-14 1:14PM EST145.0011.703.907.350.00-21327.48%
TXN220121C001500002020-02-24 3:21PM EST150.007.052.546.200.00-329827.06%
TXN220121C001550002020-01-22 3:19PM EST155.009.156.209.000.00--033.81%
TXN220121C001600002020-02-24 2:37PM EST160.005.051.605.200.00-23428.13%
TXN220121C001650002020-01-22 10:51AM EST165.006.584.507.200.00-2033.50%
TXN220121C001700002020-01-16 2:31PM EST170.004.724.306.400.00-211833.30%
TXN220121C001750002020-02-27 11:55AM EST175.002.400.553.400.00-311927.90%
TXN220121C001800002020-01-16 12:37PM EST180.003.152.754.750.00-151732.26%
TXN220121C001850002020-01-21 2:58PM EST185.003.000.000.000.00-106.25%
TXN220121C001900002020-02-28 9:30AM EST190.001.140.212.46-0.56-32.94%31628.50%
TXN220121C001950002020-02-14 2:21PM EST195.002.200.142.190.00-12628.60%
TXN220121C002000002020-02-21 10:24AM EST200.001.570.001.930.00-1128.62%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000600002020-02-27 9:45AM EST60.002.001.532.800.00-18340.15%
TXN220121P000650002020-02-25 1:58PM EST65.002.602.404.600.00-524142.73%
TXN220121P000700002020-02-21 2:58PM EST70.003.202.625.400.00-224840.91%
TXN220121P000750002020-02-25 10:48AM EST75.003.803.906.700.00-10510240.27%
TXN220121P000800002020-02-24 2:33PM EST80.004.355.308.100.00-24239.50%
TXN220121P000850002020-02-25 10:48AM EST85.005.426.359.800.00-505139.05%
TXN220121P000900002020-02-26 9:30AM EST90.006.668.3011.150.00-16337.53%
TXN220121P000950002020-01-28 11:07AM EST95.006.450.000.000.00-103.13%
TXN220121P001000002020-02-28 10:21AM EST100.0015.5011.8515.30+4.85+45.54%1111836.54%
TXN220121P001050002020-02-27 3:42PM EST105.0014.5014.7517.600.00-84635.99%
TXN220121P001100002020-02-26 12:14PM EST110.0014.5517.0020.150.00-31435.58%
TXN220121P001150002020-02-27 3:41PM EST115.0019.5819.9023.050.00-73035.47%
TXN220121P001200002020-02-10 10:45AM EST120.0019.2022.7526.200.00-23335.49%
TXN220121P001250002020-01-27 12:49PM EST125.0017.8821.7023.500.00-1825.83%
TXN220121P001300002020-02-19 1:18PM EST130.0020.0029.2532.800.00-14235.27%
TXN220121P001350002020-01-06 12:58PM EST135.0024.1021.4023.700.00-1412.52%
TXN220121P001600002020-02-21 1:23PM EST160.0039.3552.5555.750.00-1134.87%
TXN220121P001650002019-12-31 12:08PM EST165.0043.7947.9550.900.00--00.00%
TXN220121P001700002020-02-18 1:29PM EST170.0044.9561.0564.400.00-2135.21%
TXN220121P001750002019-10-01 12:29PM EST175.0054.0059.0063.500.00--222.23%
TXN220121P001800002020-01-23 10:29AM EST180.0053.3054.4556.950.00--00.00%
TXN220121P001850002020-01-27 1:19PM EST185.0061.4568.0070.750.00--00.00%
TXN220121P001900002020-01-27 12:47PM EST190.0065.2572.8575.900.00--170.00%
TXN220121P001950002020-02-05 3:30PM EST195.0065.3583.0087.500.00-26037.18%