TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191213C001110002019-11-21 9:35AM EST111.005.5510.8513.300.00--1869.04%
TXN191213C001130002019-12-03 3:08PM EST113.004.658.9510.300.00-194266.11%
TXN191213C001140002019-11-25 12:11AM EST114.003.656.5510.650.00--190.70%
TXN191213C001150002019-12-04 9:47AM EST115.006.005.609.650.00-1884.86%
TXN191213C001160002019-12-05 3:17PM EST116.004.906.157.650.00-12459.13%
TXN191213C001170002019-12-06 12:25PM EST117.005.425.106.40+1.42+35.50%26248.63%
TXN191213C001180002019-12-06 3:47PM EST118.004.704.554.70+1.38+41.57%2013027.44%
TXN191213C001190002019-12-06 3:54PM EST119.003.603.653.80+1.22+51.26%4613325.49%
TXN191213C001200002019-12-06 3:50PM EST120.002.972.892.94+1.03+53.09%7325823.54%
TXN191213C001210002019-12-06 3:41PM EST121.002.202.112.17+0.97+78.86%2933422.14%
TXN191213C001220002019-12-06 3:40PM EST122.001.511.451.50+0.63+71.59%9024420.90%
TXN191213C001230002019-12-06 3:53PM EST123.000.910.920.96+0.46+102.22%13115319.92%
TXN191213C001240002019-12-06 3:41PM EST124.000.560.530.56+0.28+100.00%6423419.09%
TXN191213C001250002019-12-06 3:58PM EST125.000.300.270.30+0.08+36.36%7111818.60%
TXN191213C001260002019-12-06 12:48PM EST126.000.150.120.15+0.05+50.00%463618.36%
TXN191213C001270002019-12-06 3:10PM EST127.000.080.050.07-0.03-27.27%13018.26%
TXN191213C001280002019-11-18 12:10AM EST128.000.020.000.060.00--120.61%
TXN191213C001290002019-11-15 1:06PM EST129.000.080.010.120.00-6026.95%
TXN191213C001300002019-11-27 3:58PM EST130.000.050.000.100.00-111828.91%
TXN191213C001330002019-10-31 12:26PM EST133.000.070.000.080.00-1135.74%
TXN191213C001350002019-11-18 3:55PM EST135.000.050.000.080.00--240.92%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191213P001000002019-12-05 10:48AM EST100.000.010.000.070.00-21568.36%
TXN191213P001050002019-12-02 11:05AM EST105.000.110.000.050.00-32251.17%
TXN191213P001060002019-12-03 10:32AM EST106.000.140.000.090.00-1052.34%
TXN191213P001070002019-11-27 10:30AM EST107.000.080.000.100.00-4450.39%
TXN191213P001080002019-11-18 12:10AM EST108.000.140.000.100.00--2452.93%
TXN191213P001090002019-12-06 11:43AM EST109.000.040.000.10-0.11-73.33%3124749.61%
TXN191213P001100002019-12-06 2:38PM EST110.000.030.000.11-0.09-75.00%818947.17%
TXN191213P001110002019-12-06 3:42PM EST111.000.070.000.12-0.38-84.44%314544.53%
TXN191213P001120002019-12-06 3:41PM EST112.000.040.020.13-0.07-63.64%4913041.90%
TXN191213P001130002019-12-06 11:21AM EST113.000.050.030.07-0.79-94.05%637834.18%
TXN191213P001140002019-12-06 3:42PM EST114.000.100.020.18-0.76-88.37%49237.70%
TXN191213P001150002019-12-06 3:41PM EST115.000.090.060.13-0.23-71.88%2040631.54%
TXN191213P001160002019-12-06 3:47PM EST116.000.100.100.13-0.25-71.43%98828.13%
TXN191213P001170002019-12-06 3:54PM EST117.000.150.140.17-0.29-65.91%5415726.22%
TXN191213P001180002019-12-06 3:52PM EST118.000.210.200.23-0.50-70.42%16212624.46%
TXN191213P001190002019-12-06 3:47PM EST119.000.310.310.34-0.55-63.95%1410623.29%
TXN191213P001200002019-12-06 1:35PM EST120.000.540.460.50-0.64-54.24%1236022.12%
TXN191213P001210002019-12-06 3:45PM EST121.000.700.700.73-2.21-75.95%368020.92%
TXN191213P001220002019-12-06 3:57PM EST122.001.071.041.07-1.72-61.65%10714519.95%
TXN191213P001230002019-12-06 3:53PM EST123.001.571.491.54-1.93-55.14%322319.09%
TXN191213P001240002019-12-06 3:55PM EST124.002.202.092.15-1.83-45.41%1305718.36%
TXN191213P001250002019-11-29 12:15PM EST125.004.702.762.930.00-313118.60%