Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.65+1.67 (+1.22%)
At close: 4:00PM EDT

138.64 -0.01 (-0.01%)
After hours: 4:14PM EDT

In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925C001150002020-09-10 1:05PM EDT115.0023.6123.2024.150.00--173.44%
TXN200925C001220002020-09-16 9:50AM EDT122.0020.1016.0517.650.00-1173.44%
TXN200925C001230002020-09-21 12:00PM EDT123.0013.8015.0516.650.00-2069.63%
TXN200925C001250002020-09-04 11:33AM EDT125.0015.0013.1014.000.00-1170.31%
TXN200925C001260002020-08-24 12:14AM EDT126.0014.5512.0013.200.00--274.61%
TXN200925C001270002020-09-21 2:23PM EDT127.009.3711.1512.100.00-1166.21%
TXN200925C001320002020-09-11 10:46AM EDT132.007.756.207.300.00-101549.66%
TXN200925C001330002020-09-22 9:37AM EDT133.004.405.856.25+0.90+25.71%11043.36%
TXN200925C001340002020-09-21 3:29PM EDT134.003.604.955.200.00-41637.01%
TXN200925C001350002020-09-22 3:50PM EDT135.004.064.154.45+0.96+30.97%1213237.65%
TXN200925C001360002020-09-22 10:59AM EDT136.002.003.353.70-0.43-17.70%63836.91%
TXN200925C001370002020-09-22 3:07PM EDT137.002.222.483.20+0.29+15.03%102839.62%
TXN200925C001380002020-09-22 2:42PM EDT138.001.672.002.58+0.12+7.74%1364338.77%
TXN200925C001390002020-09-22 3:39PM EDT139.001.441.351.66+0.38+35.85%277631.54%
TXN200925C001400002020-09-22 3:52PM EDT140.001.051.021.33+0.27+34.62%1629433.18%
TXN200925C001410002020-09-22 3:03PM EDT141.000.530.691.05+0.01+1.92%11230934.42%
TXN200925C001420002020-09-22 3:54PM EDT142.000.500.120.59+0.21+72.41%3513630.52%
TXN200925C001430002020-09-22 3:59PM EDT143.000.320.250.37+0.16+100.00%4517029.74%
TXN200925C001440002020-09-22 2:51PM EDT144.000.090.140.200.00-331728.32%
TXN200925C001450002020-09-22 3:59PM EDT145.000.100.070.14+0.02+25.00%3344429.30%
TXN200925C001460002020-09-21 10:52AM EDT146.000.030.030.110.00-35531.06%
TXN200925C001470002020-09-17 3:32PM EDT147.000.050.010.080.00-14332.13%
TXN200925C001480002020-09-22 2:51PM EDT148.000.030.030.10-0.08-72.73%45036.62%
TXN200925C001490002020-09-18 12:50PM EDT149.000.080.000.090.00-2538.87%
TXN200925C001500002020-09-17 3:54PM EDT150.000.010.000.050.00-414437.89%
TXN200925C001525002020-09-04 12:10PM EDT152.500.580.000.180.00-1115055.57%
TXN200925C001550002020-09-15 12:43PM EDT155.000.090.000.170.00-61555.08%
TXN200925C001575002020-09-17 3:33PM EDT157.500.040.000.140.00-121459.77%
TXN200925C001600002020-09-04 3:32PM EDT160.000.210.000.110.00-2863.48%
TXN200925C001700002020-09-02 11:19AM EDT170.000.150.000.080.00--182.42%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925P000850002020-08-17 12:09AM EDT85.000.15-0.000.00--050.00%
TXN200925P001200002020-09-14 10:31AM EDT120.000.180.000.150.00-2268.36%
TXN200925P001210002020-08-26 10:35AM EDT121.000.440.000.120.00-1062.89%
TXN200925P001220002020-09-21 11:06AM EDT122.000.070.000.130.00-1860.35%
TXN200925P001230002020-09-21 1:53PM EDT123.000.050.000.420.00-21570.31%
TXN200925P001240002020-09-21 11:23AM EDT124.000.180.000.400.00-21765.82%
TXN200925P001250002020-09-04 1:06PM EDT125.000.290.000.610.00-61468.07%
TXN200925P001260002020-09-22 2:25PM EDT126.000.050.000.20-0.12-70.59%16950.78%
TXN200925P001270002020-09-22 9:51AM EDT127.000.150.000.26-0.01-6.25%224857.62%
TXN200925P001280002020-09-22 3:22PM EDT128.000.110.000.26-0.10-47.62%316553.61%
TXN200925P001290002020-09-22 9:31AM EDT129.000.270.120.19-0.07-20.59%68646.00%
TXN200925P001300002020-09-22 12:46PM EDT130.000.290.110.30-0.06-17.14%139347.22%
TXN200925P001310002020-09-21 1:28PM EDT131.000.470.150.510.00-3333650.34%
TXN200925P001320002020-09-22 10:50AM EDT132.000.560.190.33-0.05-8.20%165539.84%
TXN200925P001330002020-09-22 3:54PM EDT133.000.330.310.43-0.45-57.69%18252238.53%
TXN200925P001340002020-09-22 1:30PM EDT134.000.730.340.48-0.52-41.60%21841235.16%
TXN200925P001350002020-09-22 3:54PM EDT135.000.580.540.81-0.73-55.73%28283637.84%
TXN200925P001360002020-09-22 3:58PM EDT136.000.790.731.18-0.89-52.98%5136639.45%
TXN200925P001370002020-09-22 3:31PM EDT137.001.070.931.17-1.25-53.88%7113832.67%
TXN200925P001380002020-09-22 3:23PM EDT138.001.411.381.53-1.64-53.77%6014431.79%
TXN200925P001390002020-09-22 3:49PM EDT139.001.851.551.95-2.52-57.67%2224330.52%
TXN200925P001400002020-09-22 2:13PM EDT140.003.092.372.49-0.83-21.17%4912329.79%
TXN200925P001410002020-09-21 10:35AM EDT141.006.603.003.250.00-47331.54%
TXN200925P001420002020-09-17 3:33PM EDT142.002.683.653.950.00-13830.71%
TXN200925P001430002020-09-21 9:30AM EDT143.006.304.404.950.00-107735.65%
TXN200925P001440002020-09-18 9:47AM EDT144.004.005.056.250.00-101347.41%
TXN200925P001450002020-09-22 10:07AM EDT145.008.415.906.60+2.11+33.49%53533.99%
TXN200925P001460002020-09-17 2:51PM EDT146.006.947.257.950.00-122349.02%
TXN200925P001470002020-09-03 9:59AM EDT147.004.808.058.600.00--1041.26%
TXN200925P001480002020-09-22 1:40PM EDT148.0010.998.909.85+2.20+25.03%1154.05%
TXN200925P001490002020-09-02 2:57PM EDT149.005.309.9510.700.00--252.44%