Canada markets open in 6 hours 5 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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121C000500002020-07-09 8:18PM EDT50.0071.7081.2082.750.00--00.00%
TXN220121C000550002020-07-09 8:18PM EDT55.0062.1076.2077.700.00-100.00%
TXN220121C000600002020-09-24 11:49AM EDT60.0077.850.000.000.00-1000.00%
TXN220121C000650002020-08-07 10:01AM EDT65.0069.0073.5578.450.00-5059.09%
TXN220121C000700002020-07-09 8:18PM EDT70.0049.0061.6063.100.00-200.00%
TXN220121C000750002020-07-09 8:18PM EDT75.0044.6957.0558.750.00-2000.00%
TXN220121C000800002020-09-04 1:47PM EDT80.0059.500.000.000.00-100.00%
TXN220121C000850002020-07-17 11:42AM EDT85.0050.8453.1055.900.00-22341.29%
TXN220121C000900002020-09-14 12:36PM EDT90.0051.600.000.000.00-200.00%
TXN220121C000950002020-08-31 2:47PM EDT95.0051.800.000.000.00-3100.00%
TXN220121C001000002020-09-10 9:40AM EDT100.0044.760.000.000.00-200.00%
TXN220121C001050002020-07-09 8:18PM EDT105.0031.0033.2535.450.00-1026.12%
TXN220121C001100002020-09-01 9:35AM EDT110.0037.900.000.000.00-2000.00%
TXN220121C001150002020-09-21 9:30AM EDT115.0030.500.000.000.00-100.00%
TXN220121C001200002020-09-15 10:01AM EDT120.0029.930.000.000.00-2300.00%
TXN220121C001250002020-08-31 2:57PM EDT125.0028.500.000.000.00-3000.00%
TXN220121C001300002020-09-11 3:21PM EDT130.0022.500.000.000.00-100.00%
TXN220121C001350002020-09-15 11:00AM EDT135.0018.200.000.000.00-700.00%
TXN220121C001400002020-09-22 3:32PM EDT140.0016.250.000.000.00-500.39%
TXN220121C001450002020-09-24 10:57AM EDT145.0014.500.000.000.00-501.56%
TXN220121C001500002020-09-10 11:31AM EDT150.0012.900.000.000.00-501.56%
TXN220121C001550002020-09-10 1:57PM EDT155.0012.180.000.000.00-403.13%
TXN220121C001600002020-09-21 10:18AM EDT160.008.250.000.000.00-503.13%
TXN220121C001650002020-09-24 3:50PM EDT165.008.010.000.000.00-1103.13%
TXN220121C001700002020-09-24 12:40PM EDT170.006.470.000.000.00-2403.13%
TXN220121C001750002020-09-24 3:31PM EDT175.005.790.000.000.00-806.25%
TXN220121C001800002020-09-24 1:48PM EDT180.005.050.000.000.00-17106.25%
TXN220121C001850002020-09-24 1:46PM EDT185.004.300.000.000.00-1606.25%
TXN220121C001900002020-09-11 2:03PM EDT190.001.930.000.000.00-506.25%
TXN220121C001950002020-07-09 8:18PM EDT195.001.251.862.990.00-143626.51%
TXN220121C002000002020-09-15 10:35AM EDT200.002.910.000.000.00-806.25%
TXN220121C002100002020-09-21 9:30AM EDT210.001.530.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000500002020-09-24 10:20AM EDT50.000.930.000.000.00-4012.50%
TXN220121P000550002020-08-25 9:30AM EDT55.000.900.701.800.00-41350.66%
TXN220121P000600002020-08-28 3:54PM EDT60.001.740.000.000.00-1012.50%
TXN220121P000650002020-09-23 3:06PM EDT65.002.190.000.000.00-2012.50%
TXN220121P000700002020-09-24 1:32PM EDT70.002.210.000.000.00-1012.50%
TXN220121P000750002020-09-09 9:30AM EDT75.002.820.000.000.00-1012.50%
TXN220121P000800002020-07-01 3:49PM EDT80.005.504.155.300.00-14449.09%
TXN220121P000850002020-09-21 9:53AM EDT85.004.650.000.000.00-506.25%
TXN220121P000900002020-09-24 3:31PM EDT90.005.600.000.000.00-3906.25%
TXN220121P000950002020-09-24 12:41PM EDT95.006.250.000.000.00-806.25%
TXN220121P001000002020-09-24 2:49PM EDT100.007.500.000.000.00-15206.25%
TXN220121P001050002020-09-17 2:16PM EDT105.008.650.000.000.00-406.25%
TXN220121P001100002020-09-21 9:57AM EDT110.0010.490.000.000.00-203.13%
TXN220121P001150002020-09-18 10:04AM EDT115.0012.350.000.000.00-403.13%
TXN220121P001200002020-09-22 3:32PM EDT120.0013.000.000.000.00-803.13%
TXN220121P001250002020-09-17 2:05PM EDT125.0016.000.000.000.00-301.56%
TXN220121P001300002020-09-21 9:52AM EDT130.0018.550.000.000.00-200.78%
TXN220121P001350002020-09-18 10:02AM EDT135.0021.200.000.000.00-200.39%
TXN220121P001400002020-09-17 9:55AM EDT140.0023.600.000.000.00-300.00%
TXN220121P001450002020-08-25 9:54AM EDT145.0023.4026.0027.200.00--035.52%
TXN220121P001500002020-08-04 3:47PM EDT150.0033.2026.2530.000.00-10334.79%
TXN220121P001550002020-08-25 9:55AM EDT155.0029.4532.0033.750.00-2235.34%
TXN220121P001600002020-07-09 8:18PM EDT160.0040.0038.5540.900.00-2041.13%
TXN220121P001650002020-07-09 8:18PM EDT165.0053.8542.2044.800.00-151241.57%
TXN220121P001700002020-08-17 10:37AM EDT170.0041.7538.6040.750.00-1028.37%
TXN220121P001750002020-07-09 8:18PM EDT175.0060.8050.1552.750.00-2242.21%
TXN220121P001800002020-07-09 8:18PM EDT180.0065.2054.5056.800.00-2042.44%
TXN220121P001850002020-06-16 2:48PM EDT185.0065.9059.6561.150.00-2243.05%
TXN220121P001900002020-07-22 1:30PM EDT190.0065.7554.6558.750.00-23030.94%
TXN220121P001950002020-07-22 1:50PM EDT195.0069.6559.1562.900.00-126630.47%
TXN220121P002000002020-08-18 1:51PM EDT200.0067.1564.0067.500.00-24330.84%
TXN220121P002100002020-09-15 3:09PM EDT210.0074.550.000.000.00-200.00%