TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191206C001110002019-10-31 2:58PM EST111.005.307.8510.100.00-13125.39%
TXN191206C001120002019-10-31 2:58PM EST112.007.276.909.100.00-248115.43%
TXN191206C001130002019-11-27 1:42PM EST113.008.505.759.350.00-18182.42%
TXN191206C001140002019-12-03 3:46PM EST114.003.754.708.250.00-2055163.77%
TXN191206C001150002019-12-05 2:14PM EST115.005.385.606.55+2.61+94.22%152482.81%
TXN191206C001160002019-12-04 12:14PM EST116.004.353.804.900.00-17258.20%
TXN191206C001170002019-12-05 3:48PM EST117.003.713.653.90+0.21+6.00%2016748.83%
TXN191206C001180002019-12-05 11:46AM EST118.002.072.822.92-1.18-36.31%435440.53%
TXN191206C001190002019-12-05 3:48PM EST119.001.831.821.93+0.09+5.17%634030.57%
TXN191206C001200002019-12-05 3:57PM EST120.001.031.011.09-0.07-6.36%4653726.07%
TXN191206C001210002019-12-05 3:32PM EST121.000.390.400.45-0.18-31.58%2001,13822.61%
TXN191206C001220002019-12-05 3:59PM EST122.000.110.110.13-0.12-52.17%10971821.39%
TXN191206C001230002019-12-05 2:25PM EST123.000.060.000.13-0.03-33.33%5132031.45%
TXN191206C001240002019-12-05 10:47AM EST124.000.070.000.30-0.01-12.50%129052.73%
TXN191206C001250002019-12-05 9:49AM EST125.000.030.000.01+0.02+200.00%317130.47%
TXN191206C001260002019-12-04 10:14AM EST126.000.050.000.070.00-508050.00%
TXN191206C001270002019-12-02 12:32PM EST127.000.030.001.070.00-11597.46%
TXN191206C001280002019-11-21 11:46AM EST128.000.020.000.450.00-114383.20%
TXN191206C001290002019-11-06 10:30AM EST129.000.200.001.550.00-5067131.84%
TXN191206C001300002019-11-20 10:27AM EST130.000.030.002.130.00-139158.69%
TXN191206C001310002019-11-04 9:39AM EST131.000.150.000.870.00-11126.37%
TXN191206C001350002019-11-18 1:43PM EST135.000.030.000.030.00-23687.50%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191206P001030002019-10-31 2:46PM EST103.000.270.000.080.00--1138.28%
TXN191206P001040002019-11-04 2:39PM EST104.000.190.000.680.00-22191.80%
TXN191206P001050002019-11-27 12:36PM EST105.000.020.002.120.00-117248.83%
TXN191206P001080002019-11-25 1:13PM EST108.000.040.000.240.00-422122.27%
TXN191206P001090002019-12-03 12:27PM EST109.000.060.002.130.00-233201.37%
TXN191206P001100002019-12-02 2:30PM EST110.000.040.000.090.00-125689.06%
TXN191206P001110002019-12-03 3:25PM EST111.000.050.000.060.00-717876.56%
TXN191206P001120002019-12-03 11:46AM EST112.000.240.000.840.00-8576120.61%
TXN191206P001130002019-12-04 9:30AM EST113.000.040.000.120.00-211269.92%
TXN191206P001140002019-12-04 10:17AM EST114.000.060.010.750.00-128196.68%
TXN191206P001150002019-12-04 2:32PM EST115.000.070.000.130.00-6250955.27%
TXN191206P001160002019-12-05 2:38PM EST116.000.020.020.13-0.09-81.82%3540655.27%
TXN191206P001170002019-12-05 3:31PM EST117.000.050.050.09-0.11-68.75%2220941.99%
TXN191206P001180002019-12-05 3:48PM EST118.000.070.070.11-0.16-69.57%3335734.96%
TXN191206P001190002019-12-05 3:48PM EST119.000.160.120.17-0.28-63.64%1246429.30%
TXN191206P001200002019-12-05 3:19PM EST120.000.390.280.32-0.36-48.00%49366024.71%
TXN191206P001210002019-12-05 9:40AM EST121.001.210.660.71-0.27-18.24%115722.61%
TXN191206P001220002019-12-05 2:05PM EST122.001.881.281.40-0.04-2.08%34743421.97%
TXN191206P001230002019-12-05 3:48PM EST123.002.312.162.39-0.25-9.77%61631.45%
TXN191206P001240002019-12-04 11:03AM EST124.003.423.153.700.00-21560.94%
TXN191206P001260002019-10-30 5:12PM EST126.007.154.156.800.00--065.43%
TXN191206P001270002019-10-30 9:06AM EST127.008.305.157.750.00-90071.48%
TXN191206P001290002019-10-31 12:40PM EST129.0010.807.209.900.00-1097.27%