Canada Markets closed

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
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210319C001000002020-10-30 2:43PM EST100.0045.200.000.000.00-300.00%
TXN210319C001200002020-11-09 12:55PM EST120.0040.870.000.000.00-200.00%
TXN210319C001250002020-10-22 1:32PM EST125.0026.350.000.000.00-100.00%
TXN210319C001300002020-11-04 11:54AM EST130.0025.500.000.000.00-100.00%
TXN210319C001350002020-10-16 9:50AM EST135.0024.190.000.000.00-200.00%
TXN210319C001400002020-11-04 2:51PM EST140.0018.990.000.000.00-100.00%
TXN210319C001450002020-11-04 10:06AM EST145.0023.000.000.000.00-100.00%
TXN210319C001500002020-11-09 12:55PM EST150.0016.340.000.000.00-600.00%
TXN210319C001550002020-11-10 1:09PM EST155.0010.200.000.000.00-600.00%
TXN210319C001600002020-11-10 2:00PM EST160.007.630.000.000.00-800.00%
TXN210319C001650002020-11-10 3:24PM EST165.005.400.000.000.00-700.00%
TXN210319C001700002020-11-10 3:06PM EST170.004.100.000.000.00-200.39%
TXN210319C001750002020-11-06 1:00PM EST175.005.000.000.000.00-101.56%
TXN210319C001800002020-11-09 3:14PM EST180.003.300.000.000.00-603.13%
TXN210319C001850002020-11-10 1:39PM EST185.001.650.000.000.00-7706.25%
TXN210319C001900002020-11-10 2:24PM EST190.001.240.000.000.00-206.25%
TXN210319C001950002020-11-10 10:14AM EST195.000.950.000.000.00-106.25%
TXN210319C002000002020-11-03 12:01PM EST200.001.250.000.000.00-106.25%
TXN210319C002100002020-10-27 12:02PM EST210.000.250.000.000.00-116012.50%
TXN210319C002200002020-10-27 11:58AM EST220.000.160.000.000.00-89012.50%
TXN210319C002300002020-10-29 12:40PM EST230.000.120.000.000.00--012.50%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210319P000700002020-11-06 12:51PM EST70.000.290.000.000.00-19050.00%
TXN210319P000750002020-10-27 9:34AM EST75.000.430.000.000.00--050.00%
TXN210319P000800002020-10-28 8:30AM EST80.003.400.000.000.00--050.00%
TXN210319P000850002020-10-27 9:43AM EST85.000.640.000.000.00-52025.00%
TXN210319P000900002020-10-27 9:50AM EST90.000.870.000.000.00-2025.00%
TXN210319P000950002020-11-05 10:52AM EST95.000.810.000.000.00-2025.00%
TXN210319P001000002020-11-03 9:35AM EST100.001.640.000.000.00-1025.00%
TXN210319P001050002020-10-19 2:54PM EST105.001.500.000.000.00-5025.00%
TXN210319P001100002020-11-10 1:27PM EST110.001.160.000.000.00-2025.00%
TXN210319P001150002020-10-20 11:41AM EST115.002.610.000.000.00-3025.00%
TXN210319P001200002020-11-04 1:54PM EST120.002.400.000.000.00-1012.50%
TXN210319P001250002020-11-09 11:10AM EST125.001.810.000.000.00-8012.50%
TXN210319P001300002020-11-10 3:54PM EST130.003.700.000.000.00-3012.50%
TXN210319P001350002020-11-10 1:10PM EST135.004.850.000.000.00-4012.50%
TXN210319P001400002020-11-10 10:55AM EST140.005.550.000.000.00-6012.50%
TXN210319P001450002020-11-09 11:50AM EST145.005.350.000.000.00-20206.25%
TXN210319P001500002020-11-10 10:54AM EST150.009.500.000.000.00-306.25%
TXN210319P001550002020-11-10 10:58AM EST155.0011.700.000.000.00-306.25%
TXN210319P001600002020-11-10 12:27PM EST160.0014.200.000.000.00-403.13%
TXN210319P001700002020-10-21 2:07PM EST170.0028.400.000.000.00--00.00%
TXN210319P001800002020-09-20 11:01PM EST180.0044.4536.8037.450.00--1112.28%
TXN210319P002100002020-09-20 11:01PM EST210.0070.8065.6067.250.00--1142.65%