TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN190830C001060002019-07-26 2:21PM EDT106.0022.3412.4516.400.00-61052.34%
TXN190830C001090002019-07-22 12:10AM EDT109.009.9014.8516.250.00--0138.84%
TXN190830C001100002019-08-21 2:00PM EDT110.0015.159.4512.050.00-313053.13%
TXN190830C001110002019-07-24 9:31AM EDT111.0015.0012.0514.050.00-10117.73%
TXN190830C001120002019-07-23 1:42PM EDT112.009.1010.759.150.00--073.05%
TXN190830C001130002019-07-23 1:42PM EDT113.008.307.9511.500.00--082.32%
TXN190830C001140002019-07-23 1:42PM EDT114.007.509.5510.400.00--098.05%
TXN190830C001150002019-08-23 1:08PM EDT115.006.505.606.30-7.26-52.76%9045.02%
TXN190830C001160002019-08-23 12:28PM EDT116.005.354.955.30-3.56-39.96%1005140.04%
TXN190830C001170002019-08-23 12:17PM EDT117.004.954.154.50+1.05+26.92%232738.48%
TXN190830C001180002019-08-23 12:17PM EDT118.003.953.503.75+0.55+16.18%51737.01%
TXN190830C001190002019-08-23 9:38AM EDT119.003.402.833.05-2.84-45.51%6015135.55%
TXN190830C001200002019-08-23 3:48PM EDT120.002.482.322.46-4.42-64.06%5616734.84%
TXN190830C001210002019-08-23 3:04PM EDT121.001.991.801.93-2.66-57.20%2016534.01%
TXN190830C001220002019-08-23 3:44PM EDT122.001.491.331.47-2.71-64.52%755433.18%
TXN190830C001230002019-08-23 3:57PM EDT123.000.870.961.07-2.53-74.41%19711632.13%
TXN190830C001240002019-08-23 3:34PM EDT124.000.760.670.79-1.84-70.77%4615631.96%
TXN190830C001250002019-08-23 1:49PM EDT125.000.660.420.59-1.35-67.16%4520232.23%
TXN190830C001260002019-08-23 12:56PM EDT126.000.460.260.45-0.99-68.28%914432.86%
TXN190830C001270002019-08-23 3:04PM EDT127.000.220.160.32-0.82-78.85%1513532.86%
TXN190830C001280002019-08-23 9:56AM EDT128.000.480.100.27-0.30-38.46%87534.52%
TXN190830C001290002019-08-23 2:53PM EDT129.000.090.050.22-0.30-76.92%1813635.74%
TXN190830C001300002019-08-23 3:54PM EDT130.000.060.000.11-0.19-76.00%1435133.30%
TXN190830C001310002019-08-23 12:48PM EDT131.000.060.000.18-0.20-76.92%314239.75%
TXN190830C001320002019-08-23 2:31PM EDT132.000.040.030.18-0.05-55.56%24842.48%
TXN190830C001330002019-08-21 1:21PM EDT133.000.100.000.180.00-73345.12%
TXN190830C001340002019-08-21 1:41PM EDT134.000.050.000.170.00-111447.17%
TXN190830C001350002019-08-19 2:45PM EDT135.000.030.000.17-0.03-50.00%710949.71%
TXN190830C001360002019-07-29 2:01PM EDT136.000.810.000.160.00--151.56%
TXN190830C001370002019-08-09 3:55PM EDT137.000.040.000.160.00-21654.10%
TXN190830C001380002019-08-20 11:44AM EDT138.000.010.000.160.00-1250.00%
TXN190830C001390002019-07-30 10:04AM EDT139.000.290.000.500.00--164.16%
TXN190830C001400002019-07-30 10:53AM EDT140.000.270.000.160.00-21954.49%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN190830P001000002019-08-21 3:59PM EDT100.000.010.000.150.00-1365.23%
TXN190830P001050002019-08-23 9:47AM EDT105.000.010.050.19-0.27-96.43%4561,74054.49%
TXN190830P001060002019-08-23 9:48AM EDT106.000.050.000.21-0.12-70.59%89750.00%
TXN190830P001070002019-08-16 9:40AM EDT107.000.190.000.200.00-11853.22%
TXN190830P001080002019-07-24 11:58AM EDT108.000.220.000.050.00--4038.67%
TXN190830P001090002019-08-23 1:28PM EDT109.000.220.170.30-0.30-57.69%203151.03%
TXN190830P001100002019-08-23 2:42PM EDT110.000.260.200.35-0.01-3.70%7414649.32%
TXN190830P001110002019-08-23 1:22PM EDT111.000.320.250.45+0.19+146.15%153348.88%
TXN190830P001120002019-08-23 1:18PM EDT112.000.390.320.48+0.23+143.75%36145.80%
TXN190830P001130002019-08-23 1:29PM EDT113.000.520.410.57+0.44+550.00%1115744.19%
TXN190830P001140002019-08-23 3:54PM EDT114.000.560.520.68+0.46+460.00%616142.58%
TXN190830P001150002019-08-23 3:59PM EDT115.000.700.640.78+0.08+12.90%23622440.28%
TXN190830P001160002019-08-23 1:29PM EDT116.001.010.810.93+0.78+339.13%2213038.53%
TXN190830P001170002019-08-23 3:59PM EDT117.001.111.041.16+0.88+382.61%914937.60%
TXN190830P001180002019-08-23 2:19PM EDT118.001.381.281.42+1.19+626.32%726236.35%
TXN190830P001190002019-08-23 3:56PM EDT119.001.761.611.78+1.46+486.67%1507235.84%
TXN190830P001200002019-08-23 2:58PM EDT120.001.951.992.14+1.27+186.76%2208634.38%
TXN190830P001210002019-08-23 12:48PM EDT121.002.242.412.63+1.75+357.14%16533.86%
TXN190830P001220002019-08-23 2:54PM EDT122.003.052.923.10+2.25+281.25%4530731.93%
TXN190830P001230002019-08-23 12:38PM EDT123.003.283.453.75+2.11+180.34%5316231.64%
TXN190830P001240002019-08-23 2:20PM EDT124.004.334.204.50+2.75+174.05%427331.96%
TXN190830P001250002019-08-23 1:27PM EDT125.005.204.855.45+3.90+300.00%58635.33%
TXN190830P001260002019-08-22 9:36AM EDT126.004.435.756.30+1.83+70.38%16736.18%
TXN190830P001270002019-08-23 10:26AM EDT127.003.056.607.35-0.20-6.15%610441.11%
TXN190830P001280002019-08-23 1:47PM EDT128.007.407.458.45+3.90+111.43%22647.17%
TXN190830P001290002019-08-23 2:46PM EDT129.008.956.9510.85+4.85+118.29%17478.74%
TXN190830P001300002019-08-22 3:17PM EDT130.006.908.0011.30+1.94+39.11%613672.68%
TXN190830P001320002019-07-31 3:02PM EDT132.007.709.8513.500.00--1084.52%
TXN190830P001350002019-08-01 3:49PM EDT135.0011.4013.0016.600.00-1097.80%