TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200409C000750002020-03-18 3:59PM EDT75.0028.5531.7036.500.00--2205.47%
TXN200409C000800002020-03-12 8:21PM EDT80.0021.8026.5031.400.00--10343.46%
TXN200409C000850002020-03-18 3:59PM EDT85.0019.2021.7026.500.00--1144.53%
TXN200409C000900002020-04-03 2:51PM EDT90.0010.3516.5021.400.00-21248.05%
TXN200409C000920002020-04-02 12:29PM EDT92.009.6714.7019.500.00--1104.49%
TXN200409C000950002020-03-30 3:05PM EDT95.009.5311.5016.400.00-110201.86%
TXN200409C000970002020-04-06 3:32PM EDT97.0011.009.7012.75+6.00+120.00%156118.75%
TXN200409C000980002020-04-06 10:07AM EDT98.008.189.0013.50+4.73+137.10%11183.79%
TXN200409C000990002020-04-03 1:11PM EDT99.003.558.0012.500.00-72277.54%
TXN200409C001000002020-04-06 9:44AM EDT100.005.528.5010.00+2.52+84.00%1071.29%
TXN200409C001010002020-04-06 12:08PM EDT101.006.246.5010.80+3.80+155.74%417884.86%
TXN200409C001020002020-04-06 11:01AM EDT102.005.056.859.80+3.19+171.51%330102.15%
TXN200409C001030002020-04-06 9:53AM EDT103.004.016.008.85+2.77+223.39%131596.78%
TXN200409C001040002020-04-06 12:17PM EDT104.003.755.008.00+2.70+257.14%104390.14%
TXN200409C001050002020-04-06 1:49PM EDT105.003.804.357.15+3.06+413.51%40088.18%
TXN200409C001060002020-04-06 12:08PM EDT106.002.581.506.40+2.01+352.63%66055.42%
TXN200409C001070002020-04-06 1:52PM EDT107.002.452.984.60+2.06+528.21%48969.09%
TXN200409C001080002020-04-06 3:35PM EDT108.002.720.604.50+2.43+837.93%6211751.86%
TXN200409C001090002020-04-06 12:48PM EDT109.001.780.053.50+1.59+836.84%481489.31%
TXN200409C001100002020-04-06 3:32PM EDT110.001.521.505.00+1.41+1,281.82%62094.68%
TXN200409C001110002020-04-06 3:32PM EDT111.000.900.834.15+0.69+328.57%532485.84%
TXN200409C001120002020-04-06 3:58PM EDT112.000.980.681.20+0.88+880.00%111053.13%
TXN200409C001130002020-04-06 1:51PM EDT113.000.420.322.75-5.24-92.58%97078.52%
TXN200409C001140002020-04-06 12:59PM EDT114.000.160.171.46-2.30-93.50%10064.31%
TXN200409C001150002020-04-06 3:54PM EDT115.000.300.000.95+0.20+200.00%10058.35%
TXN200409C001160002020-04-06 1:40PM EDT116.000.150.000.82+0.11+275.00%10061.43%
TXN200409C001170002020-03-06 4:43PM EDT117.004.470.000.050.00-1741.80%
TXN200409C001180002020-03-24 3:40PM EDT118.001.750.000.330.00-352557.72%
TXN200409C001200002020-04-01 9:41AM EDT120.000.010.000.260.00-21563.67%
TXN200409C001210002020-04-02 3:58PM EDT121.000.020.000.170.00-2062.89%
TXN200409C001220002020-03-26 3:32PM EDT122.000.450.002.660.00-1518134.08%
TXN200409C001230002020-03-26 10:54AM EDT123.000.540.001.000.00-67103.32%
TXN200409C001250002020-03-25 12:02PM EDT125.000.200.002.950.00-1012156.93%
TXN200409C001270002020-03-03 11:08PM EDT127.001.500.001.000.00--3122.46%
TXN200409C001280002020-03-03 2:40PM EDT128.000.780.000.040.00-3073.44%
TXN200409C001290002020-03-04 12:31PM EDT129.000.800.000.080.00--683.59%
TXN200409C001300002020-03-23 3:21PM EDT130.000.060.000.210.00-2799.80%
TXN200409C001310002020-03-20 3:17PM EDT131.000.100.002.730.00-30184.52%
TXN200409C001320002020-03-27 1:53PM EDT132.000.290.002.830.00-138191.65%
TXN200409C001350002020-03-09 12:03AM EDT135.000.370.020.100.00--10107.81%
TXN200409C001400002020-03-12 11:36AM EDT140.000.10-4.250.00--10333.98%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200409P000500002020-03-24 1:05PM EDT50.000.180.000.050.00-11321.88%
TXN200409P000650002020-03-18 3:38PM EDT65.002.040.000.070.00--0228.13%
TXN200409P000750002020-04-02 2:05PM EDT75.000.050.000.050.00--26164.06%
TXN200409P000800002020-04-01 2:30PM EDT80.000.250.000.050.00-1011137.50%
TXN200409P000850002020-04-03 3:40PM EDT85.000.240.004.500.00-1211286.43%
TXN200409P000900002020-04-06 10:53AM EDT90.000.050.010.16-0.63-92.65%780106.25%
TXN200409P000910002020-04-06 9:43AM EDT91.000.100.001.23-0.60-85.71%315152.05%
TXN200409P000920002020-04-03 12:04PM EDT92.000.770.001.010.00-15137.70%
TXN200409P000930002020-04-06 9:50AM EDT93.000.120.001.13-0.93-88.57%1811134.86%
TXN200409P000940002020-04-06 11:33AM EDT94.000.150.090.25-1.01-87.07%302496.88%
TXN200409P000950002020-04-06 11:49AM EDT95.000.200.000.30-1.37-87.26%574289.06%
TXN200409P000960002020-04-06 3:42PM EDT96.000.150.000.83-1.12-88.19%80104.98%
TXN200409P000970002020-04-06 3:50PM EDT97.000.220.000.30-1.88-89.52%3077.73%
TXN200409P000980002020-04-06 2:29PM EDT98.000.350.000.44-1.28-78.53%31878.52%
TXN200409P000990002020-04-06 10:32AM EDT99.000.550.060.54-2.45-81.67%11078.22%
TXN200409P001000002020-04-06 3:50PM EDT100.000.440.000.50-2.61-85.57%208068.75%
TXN200409P001010002020-04-03 1:34PM EDT101.003.900.173.000.00-1263118.26%
TXN200409P001020002020-04-06 1:54PM EDT102.000.730.231.35-3.47-82.62%1081.45%
TXN200409P001030002020-04-06 2:38PM EDT103.001.050.001.05-3.25-75.58%57963.28%
TXN200409P001040002020-04-06 12:49PM EDT104.001.340.272.55-1.76-56.77%37086.13%
TXN200409P001050002020-04-06 3:33PM EDT105.001.250.671.62-5.40-81.20%112169.04%
TXN200409P001060002020-04-06 1:03PM EDT106.001.900.683.70-4.38-69.75%11589.31%
TXN200409P001070002020-04-06 3:58PM EDT107.001.621.132.25-5.08-75.82%26065.33%
TXN200409P001080002020-04-06 11:19AM EDT108.003.321.215.00-3.78-53.24%11590.87%
TXN200409P001090002020-04-03 10:31AM EDT109.007.850.755.000.00-1572.46%
TXN200409P001100002020-04-06 12:26PM EDT110.004.202.133.95-4.60-52.27%4262.79%
TXN200409P001120002020-04-03 10:31AM EDT112.0010.703.505.400.00-2266.55%
TXN200409P001130002020-04-03 10:55AM EDT113.0011.934.405.600.00-1361.62%
TXN200409P001150002020-04-01 9:34AM EDT115.006.405.458.60-11.01-63.24%31577.00%
TXN200409P001160002020-03-02 4:21PM EDT116.005.5516.0019.800.00-211348.19%
TXN200409P001170002020-03-02 4:26PM EDT117.005.7017.0020.900.00-715358.50%
TXN200409P001180002020-04-01 3:14PM EDT118.0020.797.0011.600.00-1064.26%
TXN200409P001190002020-03-12 10:20AM EDT119.0019.2519.0019.700.00--0335.06%
TXN200409P001210002020-03-27 4:29AM EDT121.008.1320.6521.350.00--0342.53%
TXN200409P001230002020-03-09 12:03AM EDT123.007.9520.7025.500.00--0360.79%
TXN200409P001240002020-03-24 3:54PM EDT124.0020.7812.7017.500.00-1070.70%
TXN200409P001250002020-04-01 11:33AM EDT125.0025.4513.7018.500.00--074.22%
TXN200409P001280002020-03-10 12:19PM EDT128.0020.7616.5021.400.00--0205.81%
TXN200409P001290002020-03-25 9:30AM EDT129.0025.4017.7022.500.00-18088.28%
TXN200409P001320002020-03-27 4:44AM EDT132.0019.0531.6532.450.00-20423.00%