TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191018C000650002019-07-01 3:59PM EDT65.0052.220.000.000.00--00.00%
TXN191018C000750002019-07-29 3:44PM EDT75.0055.2446.7550.950.00-1800.00%
TXN191018C000800002019-07-29 3:44PM EDT80.0050.2442.0545.950.00-600.00%
TXN191018C000850002019-07-29 3:45PM EDT85.0045.2738.4039.700.00-1600.00%
TXN191018C000900002019-09-24 1:31PM EDT90.0035.2537.9042.500.00-11134.77%
TXN191018C000950002019-06-25 1:21PM EDT95.0018.8032.2034.250.00-700.00%
TXN191018C000975002019-09-09 9:57AM EDT97.5029.7031.0034.700.00-33125.20%
TXN191018C001000002019-10-11 11:59AM EDT100.0030.3629.3531.55+1.19+4.08%511123.34%
TXN191018C001050002019-09-27 1:37PM EDT105.0021.9523.2527.450.00-1129097.66%
TXN191018C001100002019-10-10 11:49AM EDT110.0020.3019.2520.95+1.40+7.41%199950.00%
TXN191018C001150002019-10-11 3:21PM EDT115.0016.3114.3515.95+3.41+26.43%21,94785.06%
TXN191018C001160002019-10-07 12:12AM EDT116.0012.0513.1516.300.00--2873.73%
TXN191018C001180002019-10-03 3:17PM EDT118.0012.3510.2514.600.00-2555.08%
TXN191018C001190002019-10-03 12:18PM EDT119.008.259.4513.800.00-177358.45%
TXN191018C001200002019-10-11 3:59PM EDT120.0010.2010.1510.30+2.15+26.71%715,16542.58%
TXN191018C001210002019-09-26 10:26AM EDT121.006.257.5511.800.00-193351.86%
TXN191018C001220002019-10-01 12:43PM EDT122.005.906.6510.750.00-534690.58%
TXN191018C001230002019-10-10 12:36PM EDT123.005.755.659.550.00-312481.35%
TXN191018C001240002019-10-11 3:21PM EDT124.007.636.356.75+1.93+33.86%917841.11%
TXN191018C001250002019-10-11 2:01PM EDT125.006.755.505.80+2.73+67.91%4913,70037.74%
TXN191018C001260002019-10-11 10:34AM EDT126.004.854.754.80+1.65+51.56%4930033.11%
TXN191018C001270002019-10-11 3:58PM EDT127.004.003.954.05+1.43+55.64%6227832.91%
TXN191018C001280002019-10-11 3:20PM EDT128.004.153.203.30+2.15+107.50%9230731.69%
TXN191018C001290002019-10-11 3:58PM EDT129.002.662.552.62+1.76+114.29%12366430.62%
TXN191018C001300002019-10-11 3:40PM EDT130.002.011.942.03+0.91+82.73%1787,89929.83%
TXN191018C001310002019-10-11 3:10PM EDT131.001.531.461.52+1.34+165.43%18394329.08%
TXN191018C001320002019-10-11 3:56PM EDT132.001.121.061.09+0.56+100.00%2431,41928.25%
TXN191018C001330002019-10-11 3:34PM EDT133.001.200.700.77+0.69+186.49%1631,63627.88%
TXN191018C001340002019-10-11 3:41PM EDT134.000.570.470.51+0.37+185.00%2741,45227.25%
TXN191018C001350002019-10-11 3:37PM EDT135.000.520.310.33+0.38+271.43%594,90826.91%
TXN191018C001360002019-10-11 2:33PM EDT136.000.380.180.21+0.28+280.00%14571926.76%
TXN191018C001370002019-10-11 3:22PM EDT137.000.200.110.15+0.13+185.71%29813227.54%
TXN191018C001380002019-10-11 3:33PM EDT138.000.130.060.13+0.08+160.00%295729.49%
TXN191018C001390002019-10-01 1:06PM EDT139.000.090.000.10-0.04-30.77%14930.66%
TXN191018C001400002019-10-11 2:26PM EDT140.000.030.000.05+0.02+200.00%2483929.49%
TXN191018C001450002019-09-24 3:07PM EDT145.001.660.000.050.00-176640.82%
TXN191018C001500002019-09-18 1:35PM EDT150.000.040.000.050.00-63051.37%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191018P000650002019-09-06 1:41PM EDT65.000.010.000.130.00-1074222.66%
TXN191018P000700002019-10-09 3:02PM EDT70.000.030.010.000.00-322156.25%
TXN191018P000750002019-07-24 9:34AM EDT75.000.210.000.070.00-5154167.97%
TXN191018P000800002019-09-03 3:50PM EDT80.000.050.000.040.00-4748140.63%
TXN191018P000850002019-09-26 11:27AM EDT85.000.020.000.560.00-1896176.95%
TXN191018P000900002019-09-30 9:54AM EDT90.000.010.000.050.00-10798111.72%
TXN191018P000950002019-10-08 10:10AM EDT95.000.010.000.050.00-1146096.88%
TXN191018P000975002019-10-10 3:11PM EDT97.500.010.000.060.00-232791.41%
TXN191018P001000002019-10-09 12:48PM EDT100.000.020.000.050.00-61,43282.81%
TXN191018P001050002019-10-08 9:59AM EDT105.000.060.000.060.00-253,19470.31%
TXN191018P001100002019-10-11 2:31PM EDT110.000.020.000.07-0.08-80.00%223,13457.42%
TXN191018P001110002019-10-09 12:39PM EDT111.000.050.000.080.00--2055.86%
TXN191018P001120002019-10-08 3:49PM EDT112.000.200.000.080.00--353.13%
TXN191018P001140002019-10-09 2:46PM EDT114.000.140.000.110.00--955.66%
TXN191018P001150002019-10-09 10:07AM EDT115.000.070.050.25-0.13-65.00%204,24955.66%
TXN191018P001160002019-10-09 9:45AM EDT116.000.110.040.15-0.09-45.00%1610152.54%
TXN191018P001170002019-10-09 3:27PM EDT117.000.100.020.17-0.11-52.38%412650.49%
TXN191018P001180002019-10-10 1:56PM EDT118.000.130.080.16-0.12-48.00%262,05446.68%
TXN191018P001190002019-10-10 10:08AM EDT119.000.170.070.21-0.14-45.16%310246.00%
TXN191018P001200002019-10-11 1:51PM EDT120.000.160.160.18-0.22-57.89%3564,59641.11%
TXN191018P001210002019-10-11 9:46AM EDT121.000.210.200.22-0.24-53.33%836539.60%
TXN191018P001220002019-10-11 9:46AM EDT122.000.220.260.28-0.36-62.07%326638.38%
TXN191018P001230002019-10-11 1:56PM EDT123.000.250.320.35-0.46-64.79%10384637.01%
TXN191018P001240002019-10-11 12:16PM EDT124.000.490.420.44-0.30-37.97%17038435.65%
TXN191018P001250002019-10-11 1:55PM EDT125.000.400.530.57-0.97-70.80%828,99034.62%
TXN191018P001260002019-10-11 3:28PM EDT126.000.630.700.73-0.77-55.00%86691233.52%
TXN191018P001270002019-10-11 3:59PM EDT127.000.910.900.94-0.95-51.08%6940032.54%
TXN191018P001280002019-10-11 1:37PM EDT128.000.861.161.21-1.42-62.28%1953131.69%
TXN191018P001290002019-10-11 3:57PM EDT129.001.521.491.55-1.31-46.29%12733030.93%
TXN191018P001300002019-10-11 3:39PM EDT130.001.871.901.96-1.44-43.50%991,70330.13%
TXN191018P001310002019-10-11 3:24PM EDT131.001.792.392.51-2.17-54.25%6416230.30%
TXN191018P001320002019-10-11 2:22PM EDT132.002.172.983.05-2.43-52.83%9211829.05%
TXN191018P001330002019-10-07 3:59PM EDT133.003.653.203.75-1.80-33.03%45629.15%
TXN191018P001340002019-10-11 3:35PM EDT134.003.454.204.60-1.15-25.00%395330.91%
TXN191018P001350002019-10-11 3:24PM EDT135.004.204.855.50-4.10-49.40%916433.03%
TXN191018P001360002019-09-23 3:56PM EDT136.006.304.258.100.00-111166.85%
TXN191018P001390002019-09-25 3:50PM EDT139.0010.806.6510.150.00--062.60%
TXN191018P001400002019-10-07 3:54PM EDT140.0010.008.4010.50-1.10-9.91%51051.32%
TXN191018P001450002019-10-01 11:43AM EDT145.0016.5012.5516.450.00--091.41%
TXN191018P001500002019-07-30 10:36AM EDT150.0022.0024.6528.100.00--0200.00%