Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.99+1.39 (+0.88%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201204C001390002020-11-16 12:14AM EST139.0015.5219.4520.700.00--252.34%
TXN201204C001400002020-11-23 3:57PM EST140.0017.5818.9019.750.00-3364.65%
TXN201204C001430002020-10-28 2:50PM EST143.006.1015.5016.600.00-61465.09%
TXN201204C001440002020-11-04 10:00AM EST144.009.2514.7015.450.00-1057.42%
TXN201204C001450002020-11-25 3:44PM EST145.0012.5513.6514.350.00-1751.07%
TXN201204C001460002020-11-09 1:50PM EST146.009.8212.7013.550.00-1554.15%
TXN201204C001470002020-11-03 10:58AM EST147.006.5012.0012.400.00-1046.73%
TXN201204C001480002020-11-10 11:27AM EST148.008.6410.9011.450.00-22445.12%
TXN201204C001490002020-11-11 10:43AM EST149.007.029.9510.450.00-11041.99%
TXN201204C001500002020-11-18 1:56PM EST150.006.209.009.850.00-21747.66%
TXN201204C001525002020-11-27 12:24PM EST152.507.526.707.50+3.18+73.27%83941.24%
TXN201204C001550002020-11-27 12:57PM EST155.004.814.705.05+0.26+5.71%53332.11%
TXN201204C001575002020-11-27 12:49PM EST157.503.082.893.30+0.77+33.33%1614730.69%
TXN201204C001600002020-11-27 12:39PM EST160.001.821.621.86+0.62+51.67%4514428.57%
TXN201204C001625002020-11-27 12:59PM EST162.500.820.770.95+0.17+26.15%4934527.86%
TXN201204C001650002020-11-27 12:53PM EST165.000.360.320.42+0.08+28.57%476327.30%
TXN201204C001675002020-11-27 11:43AM EST167.500.200.120.22+0.05+33.33%25228.96%
TXN201204C001700002020-11-25 12:09PM EST170.000.060.030.200.00-314834.28%
TXN201204C001725002020-11-23 9:30AM EST172.500.110.000.130.00-2636.62%
TXN201204C001750002020-10-30 2:33PM EST175.000.800.000.110.00-2240.53%
TXN201204C001800002020-11-20 3:09PM EST180.000.070.000.250.00-2451.17%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201204P001050002020-10-30 2:49PM EST105.000.700.000.180.00-3030141.80%
TXN201204P001150002020-10-26 12:49PM EST115.000.600.001.190.00--1155.86%
TXN201204P001250002020-11-18 12:55PM EST125.000.200.010.190.00-103288.67%
TXN201204P001300002020-11-18 12:55PM EST130.000.240.010.130.00-10272.27%
TXN201204P001330002020-10-30 12:19PM EST133.002.950.020.270.00-2272.85%
TXN201204P001350002020-11-05 9:44AM EST135.000.790.020.210.00-11265.04%
TXN201204P001360002020-10-22 2:53PM EST136.002.390.002.270.00--1103.22%
TXN201204P001370002020-11-03 12:16PM EST137.002.280.020.180.00-1258.79%
TXN201204P001380002020-11-03 10:22AM EST138.002.450.020.270.00-1559.86%
TXN201204P001390002020-10-29 8:50AM EST139.005.000.020.500.00--964.06%
TXN201204P001400002020-11-23 11:34AM EST140.000.210.030.170.00-12351.37%
TXN201204P001410002020-11-18 10:37AM EST141.000.410.030.250.00--351.86%
TXN201204P001420002020-11-24 3:40PM EST142.000.140.050.250.00-12050.00%
TXN201204P001430002020-11-17 3:50PM EST143.000.570.050.260.00-2552.93%
TXN201204P001440002020-11-23 12:52PM EST144.000.310.050.270.00-204250.59%
TXN201204P001450002020-11-27 11:12AM EST145.000.120.070.18-0.06-33.33%24243.75%
TXN201204P001460002020-11-25 11:26AM EST146.000.150.090.300.00-102746.09%
TXN201204P001470002020-11-25 3:44PM EST147.000.240.150.230.00-135240.63%
TXN201204P001480002020-11-24 3:48PM EST148.000.230.170.250.00-305138.57%
TXN201204P001490002020-11-25 3:44PM EST149.000.340.200.280.00-254136.77%
TXN201204P001500002020-11-27 12:49PM EST150.000.320.260.34-0.10-23.81%2810835.65%
TXN201204P001525002020-11-27 12:57PM EST152.500.520.460.58-0.22-29.73%39941033.30%
TXN201204P001550002020-11-27 12:47PM EST155.000.860.810.98-0.38-30.65%10124630.91%
TXN201204P001575002020-11-27 12:59PM EST157.501.631.461.70-0.51-23.83%827429.30%
TXN201204P001600002020-11-27 12:20PM EST160.002.312.452.88-1.32-36.36%156428.69%
TXN201204P001625002020-11-27 11:47AM EST162.503.704.154.55-3.88-51.19%10129.15%
TXN201204P001650002020-10-27 2:31PM EST165.0019.105.659.350.00--170.78%
TXN201204P001700002020-11-16 12:14AM EST170.009.7610.7511.400.00--5040.33%
TXN201204P001725002020-11-16 12:14AM EST172.5011.7912.9514.200.00--5054.39%
TXN201204P001800002020-11-23 9:45AM EST180.0021.6520.3021.70+21.65--473.24%
TXN201204P001850002020-10-27 2:28PM EST185.0038.6025.0029.650.00--1100.83%