Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.19-2.52 (-1.47%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210319C00100000 | 2020-10-30 2:43PM EST | 100.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN210319C00120000 | 2020-11-09 12:55PM EST | 120.00 | 40.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN210319C00125000 | 2020-10-22 1:32PM EST | 125.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN210319C00130000 | 2020-11-04 11:54AM EST | 130.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN210319C00135000 | 2020-10-16 9:50AM EST | 135.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN210319C00140000 | 2020-11-04 2:51PM EST | 140.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN210319C00145000 | 2020-11-04 10:06AM EST | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN210319C00150000 | 2020-11-09 12:55PM EST | 150.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN210319C00155000 | 2020-11-10 1:09PM EST | 155.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN210319C00160000 | 2020-11-10 2:00PM EST | 160.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN210319C00165000 | 2020-11-10 3:24PM EST | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN210319C00170000 | 2020-11-10 3:06PM EST | 170.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TXN210319C00175000 | 2020-11-06 1:00PM EST | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN210319C00180000 | 2020-11-09 3:14PM EST | 180.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN210319C00185000 | 2020-11-10 1:39PM EST | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| TXN210319C00190000 | 2020-11-10 2:24PM EST | 190.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN210319C00195000 | 2020-11-10 10:14AM EST | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN210319C00200000 | 2020-11-03 12:01PM EST | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN210319C00210000 | 2020-10-27 12:02PM EST | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| TXN210319C00220000 | 2020-10-27 11:58AM EST | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TXN210319C00230000 | 2020-10-29 12:40PM EST | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN210319P00070000 | 2020-11-06 12:51PM EST | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TXN210319P00075000 | 2020-10-27 9:34AM EST | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN210319P00080000 | 2020-10-28 8:30AM EST | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN210319P00085000 | 2020-10-27 9:43AM EST | 85.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TXN210319P00090000 | 2020-10-27 9:50AM EST | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN210319P00095000 | 2020-11-05 10:52AM EST | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN210319P00100000 | 2020-11-03 9:35AM EST | 100.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN210319P00105000 | 2020-10-19 2:54PM EST | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TXN210319P00110000 | 2020-11-10 1:27PM EST | 110.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN210319P00115000 | 2020-10-20 11:41AM EST | 115.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN210319P00120000 | 2020-11-04 1:54PM EST | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN210319P00125000 | 2020-11-09 11:10AM EST | 125.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN210319P00130000 | 2020-11-10 3:54PM EST | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN210319P00135000 | 2020-11-10 1:10PM EST | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN210319P00140000 | 2020-11-10 10:55AM EST | 140.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN210319P00145000 | 2020-11-09 11:50AM EST | 145.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| TXN210319P00150000 | 2020-11-10 10:54AM EST | 150.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN210319P00155000 | 2020-11-10 10:58AM EST | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN210319P00160000 | 2020-11-10 12:27PM EST | 160.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN210319P00170000 | 2020-10-21 2:07PM EST | 170.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN210319P00180000 | 2020-09-20 11:01PM EST | 180.00 | 44.45 | 36.80 | 37.45 | 0.00 | - | - | 1 | 112.28% |
| TXN210319P00210000 | 2020-09-20 11:01PM EST | 210.00 | 70.80 | 65.60 | 67.25 | 0.00 | - | - | 1 | 142.65% |
© 2021 Verizon Media. All rights reserved.
