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
TXN220121C000600002019-10-30 9:22AM EST60.0059.5058.0063.000.00-100.00%
TXN220121C000700002019-11-07 2:43PM EST70.0050.6550.5055.500.00--50.00%
TXN220121C000800002019-11-20 2:47PM EST80.0037.400.000.000.00-100.00%
TXN220121C000850002019-12-13 9:47AM EST85.0043.210.000.000.00-300.00%
TXN220121C000900002019-11-29 9:30AM EST90.0035.500.000.000.00-100.00%
TXN220121C000950002019-10-23 11:29AM EST95.0028.1025.9529.400.00-240.00%
TXN220121C001000002019-10-23 10:13AM EST100.0027.0024.3026.200.00-1180.00%
TXN220121C001050002019-12-06 11:45AM EST105.0025.500.000.000.00-100.00%
TXN220121C001100002019-12-12 3:49PM EST110.0025.200.000.000.00-200.00%
TXN220121C001150002019-12-06 12:53PM EST115.0020.510.000.000.00-100.00%
TXN220121C001200002019-12-05 12:22PM EST120.0017.200.000.000.00-100.00%
TXN220121C001250002019-12-02 9:41AM EST125.0013.850.000.000.00-600.00%
TXN220121C001300002019-11-26 10:21AM EST130.0012.850.000.000.00-500.39%
TXN220121C001350002019-12-11 12:35PM EST135.0012.150.000.000.00-100.78%
TXN220121C001400002019-11-11 12:51PM EST140.008.609.5013.900.00-1025.91%
TXN220121C001450002019-12-05 11:29AM EST145.008.250.000.000.00-101.56%
TXN220121C001500002019-11-25 12:46PM EST150.006.200.000.000.00-1203.13%
TXN220121C001600002019-11-27 9:54AM EST160.004.750.000.000.00-103.13%
TXN220121C001650002019-11-04 10:31AM EST165.004.172.316.400.00-6623.94%
TXN220121C001750002019-11-18 12:11AM EST175.002.500.000.000.00--06.25%
TXN220121C001800002019-11-07 1:10PM EST180.002.401.883.650.00--222.79%
TXN220121C001850002019-12-13 2:14PM EST185.002.500.000.000.00-106.25%
TXN220121C001900002019-11-04 10:45AM EST190.001.750.982.080.00-2721.23%
TXN220121C001950002019-11-01 10:33AM EST195.001.300.821.740.00-3721.19%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000600002019-12-03 12:01PM EST60.001.790.000.000.00-1012.50%
TXN220121P000650002019-12-13 10:00AM EST65.002.120.000.000.00-3012.50%
TXN220121P000700002019-12-04 2:19PM EST70.003.040.000.000.00-306.25%
TXN220121P000750002019-12-06 11:13AM EST75.003.500.000.000.00-306.25%
TXN220121P000800002019-11-21 9:41AM EST80.005.500.000.000.00-106.25%
TXN220121P000850002019-12-05 12:08PM EST85.006.310.000.000.00-306.25%
TXN220121P000900002019-12-05 12:08PM EST90.007.600.000.000.00-306.25%
TXN220121P000950002019-10-27 11:01PM EST95.0010.008.309.550.00--134.63%
TXN220121P001000002019-12-09 3:22PM EST100.009.500.000.000.00-103.13%
TXN220121P001050002019-11-01 1:41PM EST105.0013.109.8513.550.00-13634.42%
TXN220121P001100002019-12-13 2:06PM EST110.0012.000.000.000.00-101.56%
TXN220121P001150002019-10-18 11:00AM EST115.0017.1516.0019.400.00-1035.90%
TXN220121P001200002019-12-02 12:11PM EST120.0019.520.000.000.00-1000.78%
TXN220121P001250002019-09-27 1:32PM EST125.0020.6321.1524.000.00-1134.46%
TXN220121P001300002019-12-12 11:15AM EST130.0021.700.000.000.00-2000.00%
TXN220121P001350002019-11-08 2:45PM EST135.0028.2522.3526.000.00-1028.72%
TXN220121P001600002019-10-23 11:19AM EST160.0046.9946.2050.800.00--138.48%
TXN220121P001750002019-10-01 12:29PM EST175.0054.0059.0063.500.00--239.87%