Canada Markets open in 8 hrs 33 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.26+1.59 (+0.84%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN230120C000700002020-10-28 1:14PM EDT70.0073.210.000.000.00-100.00%
TXN230120C000900002020-09-21 12:01AM EDT90.0051.2056.8060.900.00--10.00%
TXN230120C001000002020-11-09 11:13AM EDT100.0066.090.000.000.00-100.00%
TXN230120C001050002020-10-19 4:18PM EDT105.0053.070.000.000.00--00.00%
TXN230120C001100002020-11-03 11:30AM EDT110.0046.300.000.000.00--00.00%
TXN230120C001200002020-11-06 2:22PM EDT120.0046.500.000.000.00-100.00%
TXN230120C001250002020-10-19 4:18PM EDT125.0039.540.000.000.00--00.00%
TXN230120C001300002020-09-21 12:01AM EDT130.0025.5929.9534.250.00--70.00%
TXN230120C001350002020-10-21 11:25AM EDT135.0030.250.000.000.00-600.00%
TXN230120C001400002020-10-14 12:08PM EDT140.0031.480.000.000.00-1900.00%
TXN230120C001450002020-10-29 11:22AM EDT145.0024.430.000.000.00-100.00%
TXN230120C001500002020-11-04 1:43PM EDT150.0027.600.000.000.00-4000.00%
TXN230120C001550002020-11-10 3:49PM EDT155.0023.750.000.000.00-800.00%
TXN230120C001600002020-11-06 1:19PM EDT160.0022.710.000.000.00-200.00%
TXN230120C001650002020-10-09 1:36PM EDT165.0018.8320.5525.450.00-116.04%
TXN230120C001750002020-11-06 4:29PM EDT175.0019.250.000.000.00-200.00%
TXN230120C001800002020-10-21 9:34AM EDT180.0013.000.000.000.00-200.00%
TXN230120C001900002020-10-19 4:18PM EDT190.0012.170.000.000.00--00.00%
TXN230120C002000002020-09-21 12:01AM EDT200.004.986.009.750.00--1014.30%
TXN230120C002200002020-11-09 3:30PM EDT220.008.690.000.000.00-103.13%
TXN230120C002300002020-11-09 3:30PM EDT230.007.110.000.000.00-103.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN230120P000700002020-10-26 10:51AM EDT70.004.120.000.000.00-6012.50%
TXN230120P000750002020-10-22 1:55PM EDT75.003.750.000.000.00--012.50%
TXN230120P000900002020-10-26 10:51AM EDT90.007.890.000.000.00-4012.50%
TXN230120P001000002020-11-10 4:28PM EDT100.009.200.000.000.00-1012.50%
TXN230120P001050002020-11-04 10:49AM EDT105.0011.900.000.000.00--012.50%
TXN230120P001100002020-10-13 12:28PM EDT110.0012.000.000.000.00-206.25%
TXN230120P001200002020-11-06 4:44PM EDT120.0014.480.000.000.00-106.25%
TXN230120P001250002020-10-16 1:59PM EDT125.0017.880.000.000.00-106.25%
TXN230120P001300002020-10-07 12:27PM EDT130.0022.6716.3020.900.00-6653.63%
TXN230120P001350002020-10-09 10:42AM EDT135.0023.9017.7021.750.00-11252.15%
TXN230120P001400002020-11-05 3:43PM EDT140.0022.950.000.000.00-306.25%
TXN230120P001450002020-11-02 1:40PM EDT145.0031.600.000.000.00-9906.25%
TXN230120P001500002020-11-10 4:59PM EDT150.0031.900.000.000.00-503.13%
TXN230120P001550002020-11-02 1:40PM EDT155.0029.200.000.000.00-103.13%
TXN230120P001850002020-09-23 3:54PM EDT185.0065.4052.6056.450.00-2161.84%
TXN230120P002000002020-09-21 12:01AM EDT200.0071.3566.1570.350.00---66.10%
TXN230120P002300002020-11-09 1:44PM EDT230.0082.150.000.000.00-200.00%