Canada Markets close in 5 hrs 3 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.65-2.54 (-1.73%)
As of 10:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030C000850002020-09-21 12:01AM EDT85.0056.3555.6560.500.00--0754.69%
TXN201030C001100002020-09-11 11:37AM EDT110.0028.3030.8035.500.00-42446.48%
TXN201030C001250002020-09-21 12:01AM EDT125.0013.8616.7021.500.00--1185.74%
TXN201030C001300002020-09-21 12:01AM EDT130.0013.7513.1516.700.00--1198.44%
TXN201030C001320002020-09-28 2:17PM EDT132.0012.3510.8015.500.00-123189.65%
TXN201030C001350002020-09-23 3:47PM EDT135.006.508.4013.000.00--4181.74%
TXN201030C001360002020-09-24 3:49PM EDT136.006.609.4012.100.00-236211.91%
TXN201030C001370002020-09-28 1:59PM EDT137.008.756.9011.500.00-535177.93%
TXN201030C001380002020-09-25 3:39PM EDT138.009.447.559.50+3.24+52.26%1637177.49%
TXN201030C001390002020-09-25 12:45PM EDT139.007.636.0510.450.00-251190.48%
TXN201030C001400002020-09-30 12:36PM EDT140.008.256.458.20+1.65+25.00%1175179.00%
TXN201030C001410002020-09-28 9:39AM EDT141.006.004.957.450.00-377160.06%
TXN201030C001420002020-09-28 1:36PM EDT142.006.305.257.30+0.20+3.28%340181.35%
TXN201030C001430002020-09-29 2:02PM EDT143.005.503.107.250.00-129161.77%
TXN201030C001440002020-09-30 1:39PM EDT144.005.154.006.50+0.60+13.19%147180.57%
TXN201030C001450002020-09-28 3:58PM EDT145.004.841.505.50+0.54+12.56%730137.31%
TXN201030C001460002020-09-30 10:08AM EDT146.004.651.625.85+0.55+13.41%130159.33%
TXN201030C001470002020-09-30 3:58PM EDT147.004.000.503.90+0.50+14.29%223119.63%
TXN201030C001480002020-09-29 1:33PM EDT148.003.352.663.800.00-737167.92%
TXN201030C001490002020-09-30 3:11PM EDT149.003.152.563.65-0.35-10.00%220175.49%
TXN201030C001500002020-09-30 3:57PM EDT150.002.811.984.30+1.46+108.15%637188.18%
TXN201030C001525002020-09-23 11:38AM EDT152.501.121.502.710.00--2175.29%
TXN201030C001550002020-09-28 1:37PM EDT155.001.651.251.78+0.30+22.22%111173.05%
TXN201030C001575002020-09-24 1:58PM EDT157.500.600.221.410.00--9157.03%
TXN201030C001650002020-09-21 12:01AM EDT165.000.450.021.060.00--3187.50%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030P001100002020-09-23 2:16PM EDT110.000.720.001.500.00--3350.98%
TXN201030P001150002020-09-24 3:21PM EDT115.001.100.330.660.00--1275.98%
TXN201030P001200002020-09-29 10:33AM EDT120.000.900.601.560.00-216284.77%
TXN201030P001250002020-09-29 1:34PM EDT125.001.501.041.780.00-1533257.32%
TXN201030P001260002020-09-24 1:07PM EDT126.002.691.142.890.00--4281.05%
TXN201030P001280002020-09-23 3:12PM EDT128.003.900.062.260.00--17212.01%
TXN201030P001290002020-09-25 2:54PM EDT129.003.100.212.900.00-942224.32%
TXN201030P001300002020-09-24 1:43PM EDT130.002.001.782.33-1.60-44.44%138238.87%
TXN201030P001310002020-09-23 12:07PM EDT131.003.120.922.550.00-547212.21%
TXN201030P001320002020-09-25 12:22PM EDT132.004.502.193.900.00-363259.96%
TXN201030P001330002020-09-24 1:03PM EDT133.004.900.723.000.00-1023196.24%
TXN201030P001340002020-09-29 10:10AM EDT134.003.101.773.350.00-1671215.23%
TXN201030P001350002020-09-29 3:02PM EDT135.003.501.795.15-0.07-1.96%279239.36%
TXN201030P001360002020-09-30 12:30PM EDT136.003.202.595.50-0.75-18.99%499248.14%
TXN201030P001370002020-09-30 1:50PM EDT137.003.502.704.30-0.85-19.54%1078214.26%
TXN201030P001380002020-09-30 11:54AM EDT138.003.953.755.95-0.80-16.84%687249.61%
TXN201030P001390002020-09-29 11:19AM EDT139.004.203.805.80-1.10-20.75%486233.25%
TXN201030P001400002020-09-30 1:14PM EDT140.005.004.656.65-0.90-15.25%687247.80%
TXN201030P001410002020-09-30 2:44PM EDT141.005.554.606.95-0.55-9.02%1052236.43%
TXN201030P001420002020-09-29 10:09AM EDT142.006.004.007.55-0.05-0.83%453220.41%
TXN201030P001430002020-09-29 10:05AM EDT143.005.905.657.70-0.80-11.94%421233.98%
TXN201030P001460002020-09-11 10:02AM EDT146.0012.406.009.500.00-22215.38%
TXN201030P001480002020-09-21 12:01AM EDT148.0010.758.3010.900.00---237.31%
TXN201030P001490002020-09-11 11:35AM EDT149.0014.309.3510.400.00-21225.15%
TXN201030P001500002020-09-11 11:35AM EDT150.0014.859.9012.100.00-224112241.50%
TXN201030P001525002020-09-11 11:34AM EDT152.5016.9010.4513.900.00-2211222.22%
TXN201030P001550002020-09-11 11:35AM EDT155.0019.2012.4515.700.00-21224.27%
TXN201030P001600002020-09-15 2:42PM EDT160.0020.4017.4519.500.00-293243.07%
TXN201030P001650002020-09-15 2:42PM EDT165.0024.9521.0025.650.00-217275.00%
TXN201030P001700002020-09-21 1:03PM EDT170.0034.8025.6030.500.00-2161296.19%
TXN201030P001750002020-09-21 10:02AM EDT175.0040.7030.6035.500.00--118329.00%