TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001100002020-01-17 3:34PM EST110.0021.6320.7524.750.00-419360.06%
TXN200124C001150002019-12-16 3:46PM EST115.0013.5513.2017.550.00--0286.04%
TXN200124C001190002020-01-23 12:34PM EST119.0014.0011.4515.550.00--1233.79%
TXN200124C001200002020-01-23 3:48PM EST120.0013.9112.4014.200.00-942259.57%
TXN200124C001210002020-01-21 10:24AM EST121.0011.209.7513.750.00--16220.61%
TXN200124C001220002020-01-23 10:36AM EST122.0010.2010.5012.350.00-535237.89%
TXN200124C001230002020-01-23 10:32AM EST123.008.849.509.800.00-28170189.75%
TXN200124C001240002020-01-22 3:57PM EST124.0010.018.508.700.00-1129174.22%
TXN200124C001250002020-01-24 9:42AM EST125.008.457.557.75-0.40-4.52%5314162.89%
TXN200124C001260002020-01-23 3:25PM EST126.007.856.406.600.00-31152142.77%
TXN200124C001270002020-01-23 3:12PM EST127.006.905.455.650.00-3071130.66%
TXN200124C001280002020-01-23 2:32PM EST128.005.904.554.750.00-91513119.87%
TXN200124C001290002020-01-23 3:42PM EST129.005.003.553.800.00-55288105.23%
TXN200124C001300002020-01-24 9:44AM EST130.003.452.622.74-0.80-18.82%91,49788.67%
TXN200124C001310002020-01-24 9:44AM EST131.002.491.711.82-1.00-28.65%599273.10%
TXN200124C001320002020-01-24 9:43AM EST132.001.480.911.00-0.77-34.22%141,70757.91%
TXN200124C001330002020-01-24 9:50AM EST133.000.410.360.43-1.18-74.21%661,15747.75%
TXN200124C001340002020-01-24 9:46AM EST134.000.150.100.15-0.73-82.95%20371040.92%
TXN200124C001350002020-01-24 9:49AM EST135.000.030.020.05-0.42-93.33%38774938.28%
TXN200124C001360002020-01-24 9:51AM EST136.000.020.000.03-0.16-88.89%863541.02%
TXN200124C001370002020-01-23 3:59PM EST137.000.130.000.03+0.06+85.71%1030846.88%
TXN200124C001380002020-01-23 3:59PM EST138.000.031.450.030.00-71,148113.18%
TXN200124C001390002020-01-24 9:34AM EST139.000.040.010.03+0.01+33.33%533155.47%
TXN200124C001400002020-01-24 9:44AM EST140.000.010.000.03-0.01-50.00%928857.81%
TXN200124C001410002020-01-23 3:56PM EST141.000.010.000.020.00-1,17845560.16%
TXN200124C001420002020-01-24 9:40AM EST142.000.010.010.02-0.01-50.00%1012068.75%
TXN200124C001430002020-01-23 3:29PM EST143.000.010.440.030.00-877240115.43%
TXN200124C001440002020-01-23 3:52PM EST144.000.010.340.030.00-68790116.02%
TXN200124C001450002020-01-24 9:44AM EST145.000.010.010.020.00-1619482.81%
TXN200124C001460002020-01-23 3:26PM EST146.000.01-0.030.00---95.31%
TXN200124C001470002020-01-23 3:07PM EST147.000.02-0.030.00---100.78%
TXN200124C001480002020-01-23 11:46AM EST148.000.01-0.030.00---105.47%
TXN200124C001490002020-01-23 11:07AM EST149.000.01-0.030.00---110.16%
TXN200124C001500002020-01-23 10:39AM EST150.000.02--0.00---0.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P000900002020-01-17 10:00AM EST90.000.010.000.030.00-75900262.50%
TXN200124P000950002020-01-17 1:47PM EST95.000.01-0.020.00--300234.38%
TXN200124P001000002020-01-22 1:35PM EST100.000.010.010.060.00-11,974212.50%
TXN200124P001050002020-01-21 2:59PM EST105.000.010.010.020.00-100508160.94%
TXN200124P001060002019-12-05 2:21PM EST106.001.050.000.330.00--0214.84%
TXN200124P001070002020-01-22 12:38PM EST107.000.010.050.020.00-78402164.06%
TXN200124P001080002020-01-22 3:39PM EST108.000.010.060.020.00-51414159.38%
TXN200124P001090002020-01-22 3:51PM EST109.000.010.000.020.00-99340129.69%
TXN200124P001100002020-01-23 12:00PM EST110.000.010.000.010.00-206400115.63%
TXN200124P001110002020-01-22 3:57PM EST111.000.010.000.030.00-169406123.44%
TXN200124P001120002020-01-22 3:58PM EST112.000.010.000.040.00-205795121.09%
TXN200124P001130002020-01-22 3:36PM EST113.000.010.000.020.00-18481106.25%
TXN200124P001140002020-01-23 11:08AM EST114.000.010.020.130.00-266125130.47%
TXN200124P001150002020-01-23 2:20PM EST115.000.010.030.030.00-510109107.81%
TXN200124P001160002020-01-23 11:51AM EST116.000.010.040.090.00-54740113.67%
TXN200124P001170002020-01-23 3:25PM EST117.000.010.070.030.00-1102102.34%
TXN200124P001180002020-01-23 3:15PM EST118.000.010.150.130.00-947371114.06%
TXN200124P001190002020-01-23 3:47PM EST119.000.010.010.010.00-3847671.88%
TXN200124P001200002020-01-24 9:43AM EST120.000.010.010.250.00-2131197.07%
TXN200124P001210002020-01-24 9:43AM EST121.000.030.260.29+0.02+200.00%11,511105.86%
TXN200124P001220002020-01-24 9:51AM EST122.000.010.010.01-0.01-50.00%2321653.91%
TXN200124P001230002020-01-24 9:34AM EST123.000.010.000.010.00-5116548.44%
TXN200124P001240002020-01-23 3:55PM EST124.000.020.480.030.00-4155177.54%
TXN200124P001250002020-01-24 9:41AM EST125.000.010.710.03-0.01-50.00%153576.76%
TXN200124P001260002020-01-24 9:50AM EST126.000.030.100.03+0.01+50.00%625736.33%
TXN200124P001270002020-01-23 3:54PM EST127.000.030.010.030.00-2,83118029.30%
TXN200124P001280002020-01-24 9:43AM EST128.000.010.000.04-0.03-75.00%830123.83%
TXN200124P001290002020-01-24 9:43AM EST129.000.010.010.02-0.01-50.00%835613.67%
TXN200124P001300002020-01-24 9:51AM EST130.000.031.910.080.00-233,0949.67%
TXN200124P001310002020-01-24 9:45AM EST131.000.090.110.15+0.03+50.00%485810.00%
TXN200124P001320002020-01-24 9:51AM EST132.000.360.310.36+0.23+176.92%1054480.00%
TXN200124P001330002020-01-24 9:51AM EST133.000.800.740.80+0.51+175.86%9602540.00%
TXN200124P001340002020-01-24 9:48AM EST134.001.341.431.55+0.72+116.13%1017750.00%
TXN200124P001350002020-01-24 9:38AM EST135.001.302.332.47-0.09-6.47%141320.00%
TXN200124P001360002020-01-24 9:51AM EST136.003.503.303.50+1.57+81.35%12660.00%
TXN200124P001370002020-01-23 3:57PM EST137.003.834.304.50+1.01+35.82%101930.00%
TXN200124P001380002020-01-23 3:57PM EST138.003.855.205.45+0.05+1.32%5-0.00%
TXN200124P001390002020-01-23 2:53PM EST139.005.506.006.500.00-6190.00%
TXN200124P001400002020-01-24 9:42AM EST140.006.557.357.55-0.95-12.67%4270.00%
TXN200124P001410002020-01-23 2:53PM EST141.007.458.308.750.00---0.00%
TXN200124P001420002020-01-22 3:58PM EST142.0012.007.2511.200.00---0.00%
TXN200124P001450002020-01-22 3:29PM EST145.0012.1810.2514.200.00---0.00%
TXN200124P001460002020-01-22 12:07PM EST146.0011.6911.3015.150.00---0.00%