TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200710C000850002020-06-16 10:37AM EDT85.0042.400.000.000.00--00.00%
TXN200710C001090002020-06-26 1:29PM EDT109.0015.220.000.000.00-100.00%
TXN200710C001150002020-06-22 9:55AM EDT115.0010.350.000.000.00-800.00%
TXN200710C001160002020-06-26 2:35PM EDT116.008.170.000.000.00-1500.00%
TXN200710C001170002020-07-06 12:13PM EDT117.0013.530.000.000.00-100.00%
TXN200710C001180002020-07-09 5:03PM EDT118.004.650.000.000.00--00.00%
TXN200710C001190002020-07-02 12:49PM EDT119.007.460.000.000.00-100.00%
TXN200710C001200002020-07-07 10:06AM EDT120.009.090.000.000.00-100.00%
TXN200710C001210002020-07-06 11:13AM EDT121.008.700.000.000.00-200.00%
TXN200710C001220002020-07-08 11:30AM EDT122.006.080.000.000.00-100.00%
TXN200710C001230002020-07-09 3:32PM EDT123.007.870.000.000.00-100.00%
TXN200710C001240002020-07-09 2:43PM EDT124.006.500.000.000.00-400.00%
TXN200710C001250002020-07-09 1:01PM EDT125.004.200.000.000.00-500.00%
TXN200710C001260002020-07-09 1:36PM EDT126.005.150.000.000.00-100.00%
TXN200710C001270002020-07-09 3:50PM EDT127.004.750.000.000.00-2000.00%
TXN200710C001280002020-07-09 3:56PM EDT128.002.920.000.000.00-1000.00%
TXN200710C001290002020-07-09 3:37PM EDT129.002.030.000.000.00-6200.00%
TXN200710C001300002020-07-09 3:56PM EDT130.001.400.000.000.00-8100.00%
TXN200710C001310002020-07-09 3:54PM EDT131.000.900.000.000.00-39603.13%
TXN200710C001320002020-07-09 3:33PM EDT132.000.610.000.000.00-19206.25%
TXN200710C001330002020-07-09 3:55PM EDT133.000.270.000.000.00-329012.50%
TXN200710C001340002020-07-09 3:28PM EDT134.000.200.000.000.00-33012.50%
TXN200710C001350002020-07-09 3:37PM EDT135.000.050.000.000.00-14012.50%
TXN200710C001360002020-07-09 3:28PM EDT136.000.050.000.000.00-11025.00%
TXN200710C001370002020-07-06 3:50PM EDT137.000.080.000.000.00-1025.00%
TXN200710C001380002020-06-29 9:30AM EDT138.000.100.000.000.00-1025.00%
TXN200710C001390002020-06-26 2:06PM EDT139.000.200.000.000.00-2025.00%
TXN200710C001400002020-06-26 9:46AM EDT140.000.090.000.000.00-2025.00%
TXN200710C001420002020-06-16 11:20AM EDT142.000.300.000.000.00--050.00%
TXN200710C001450002020-06-19 2:06PM EDT145.000.250.000.000.00-1050.00%
TXN200710C001500002020-07-09 5:03PM EDT150.000.100.000.000.00-3050.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200710P001000002020-06-19 3:18PM EDT100.000.140.000.000.00-5050.00%
TXN200710P001050002020-07-01 10:24AM EDT105.000.050.000.000.00-8050.00%
TXN200710P001060002020-07-01 10:18AM EDT106.000.050.000.000.00-6050.00%
TXN200710P001070002020-07-01 10:18AM EDT107.000.050.000.000.00-20050.00%
TXN200710P001080002020-06-16 1:27PM EDT108.000.550.000.000.00-50050.00%
TXN200710P001090002020-06-16 1:35PM EDT109.000.650.000.000.00--050.00%
TXN200710P001100002020-07-01 12:57PM EDT110.000.080.000.000.00-1050.00%
TXN200710P001110002020-06-24 1:07PM EDT111.000.610.000.000.00-15050.00%
TXN200710P001120002020-06-26 12:17PM EDT112.000.680.000.000.00-1050.00%
TXN200710P001130002020-06-26 11:06AM EDT113.000.790.000.000.00-18050.00%
TXN200710P001140002020-07-02 11:41AM EDT114.000.100.000.000.00-91050.00%
TXN200710P001150002020-07-09 11:18AM EDT115.000.030.000.000.00-1050.00%
TXN200710P001160002020-07-08 10:47AM EDT116.000.020.000.000.00-2050.00%
TXN200710P001170002020-07-02 2:39PM EDT117.000.140.000.000.00-1050.00%
TXN200710P001180002020-07-02 3:54PM EDT118.000.220.000.000.00-26050.00%
TXN200710P001190002020-07-08 10:54AM EDT119.000.040.000.000.00-5050.00%
TXN200710P001200002020-07-06 10:00AM EDT120.000.270.000.000.00-24050.00%
TXN200710P001210002020-07-02 3:34PM EDT121.000.430.000.000.00-10025.00%
TXN200710P001220002020-07-09 12:51PM EDT122.000.130.000.000.00-51025.00%
TXN200710P001230002020-07-09 1:42PM EDT123.000.140.000.000.00-4025.00%
TXN200710P001240002020-07-09 1:42PM EDT124.000.170.000.000.00-3025.00%
TXN200710P001250002020-07-09 1:50PM EDT125.000.110.000.000.00-11025.00%
TXN200710P001260002020-07-09 3:50PM EDT126.000.170.000.000.00-27012.50%
TXN200710P001270002020-07-09 3:56PM EDT127.000.430.000.000.00-24012.50%
TXN200710P001280002020-07-09 3:52PM EDT128.000.340.000.000.00-22012.50%
TXN200710P001290002020-07-09 3:28PM EDT129.000.460.000.000.00-2906.25%
TXN200710P001300002020-07-09 3:41PM EDT130.000.980.000.000.00-3801.56%
TXN200710P001310002020-07-09 3:55PM EDT131.001.390.000.000.00-4300.00%
TXN200710P001320002020-07-09 3:13PM EDT132.001.350.000.000.00-7800.00%
TXN200710P001330002020-07-01 11:28AM EDT133.007.500.000.000.00-100.00%
TXN200710P001380002020-07-06 10:00AM EDT138.008.800.000.000.00--00.00%
TXN200710P001400002020-07-06 10:00AM EDT140.0010.800.000.000.00--00.00%