TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200228C001130002020-02-21 11:00AM EST113.0015.950.000.000.00-500.00%
TXN200228C001150002020-02-18 9:30AM EST115.0016.240.000.000.00--00.00%
TXN200228C001180002020-02-03 10:19AM EST118.006.050.000.000.00-1000.00%
TXN200228C001190002020-01-21 12:02AM EST119.0013.200.000.000.00--00.00%
TXN200228C001200002020-02-18 9:30AM EST120.0011.150.000.000.00--00.00%
TXN200228C001210002020-02-21 10:53AM EST121.007.900.000.000.00-200.00%
TXN200228C001220002020-02-21 10:48AM EST122.006.720.000.000.00-1000.00%
TXN200228C001230002020-02-07 10:37AM EST123.008.240.000.000.00-600.00%
TXN200228C001240002020-02-21 3:45PM EST124.005.100.000.000.00-900.00%
TXN200228C001250002020-02-21 2:56PM EST125.004.450.000.000.00-2100.00%
TXN200228C001260002020-02-21 10:52AM EST126.003.700.000.000.00-900.00%
TXN200228C001270002020-02-21 1:57PM EST127.002.880.000.000.00-2400.00%
TXN200228C001280002020-02-21 3:57PM EST128.002.270.000.000.00-5300.00%
TXN200228C001290002020-02-21 3:25PM EST129.001.640.000.000.00-16200.78%
TXN200228C001300002020-02-21 3:31PM EST130.001.210.000.000.00-23703.13%
TXN200228C001310002020-02-21 3:51PM EST131.000.960.000.000.00-10903.13%
TXN200228C001320002020-02-21 1:44PM EST132.000.600.000.000.00-5606.25%
TXN200228C001330002020-02-21 3:39PM EST133.000.380.000.000.00-1606.25%
TXN200228C001340002020-02-21 3:48PM EST134.000.280.000.000.00-9306.25%
TXN200228C001350002020-02-21 10:26AM EST135.000.230.000.000.00-1012.50%
TXN200228C001360002020-02-21 3:59PM EST136.000.110.000.000.00-44012.50%
TXN200228C001370002020-02-21 3:59PM EST137.000.070.000.000.00-120012.50%
TXN200228C001380002020-02-21 9:31AM EST138.000.050.000.000.00-11012.50%
TXN200228C001390002020-02-21 3:59PM EST139.000.030.000.000.00-21012.50%
TXN200228C001400002020-02-21 3:57PM EST140.000.010.000.000.00-8012.50%
TXN200228C001410002020-02-19 10:14AM EST141.000.030.000.000.00-1025.00%
TXN200228C001420002020-02-11 10:42AM EST142.000.160.000.000.00-4025.00%
TXN200228C001430002020-02-06 1:26PM EST143.000.120.000.000.00--025.00%
TXN200228C001440002020-02-05 1:40PM EST144.000.170.000.000.00--025.00%
TXN200228C001450002020-02-13 11:33AM EST145.000.060.000.000.00-9025.00%
TXN200228C001500002020-02-11 11:05AM EST150.000.030.000.000.00-1025.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200228P001050002020-02-07 11:49AM EST105.000.060.000.000.00-5050.00%
TXN200228P001100002020-02-06 11:22AM EST110.000.050.000.000.00-1025.00%
TXN200228P001130002020-02-21 3:29PM EST113.000.120.000.000.00-21025.00%
TXN200228P001140002020-02-12 11:32AM EST114.000.050.000.000.00-4025.00%
TXN200228P001150002020-02-20 9:43AM EST115.000.030.000.000.00-1025.00%
TXN200228P001160002020-02-21 2:14PM EST116.000.180.000.000.00-3025.00%
TXN200228P001170002020-02-21 1:48PM EST117.000.190.000.000.00-10025.00%
TXN200228P001180002020-02-21 10:06AM EST118.000.210.000.000.00-1012.50%
TXN200228P001190002020-02-21 2:08PM EST119.000.270.000.000.00-11012.50%
TXN200228P001200002020-02-21 3:59PM EST120.000.230.000.000.00-1,009012.50%
TXN200228P001210002020-02-21 3:29PM EST121.000.370.000.000.00-403012.50%
TXN200228P001220002020-02-21 12:13PM EST122.000.300.000.000.00-35012.50%
TXN200228P001230002020-02-21 3:31PM EST123.000.560.000.000.00-57012.50%
TXN200228P001240002020-02-21 2:56PM EST124.000.700.000.000.00-43006.25%
TXN200228P001250002020-02-21 3:25PM EST125.000.920.000.000.00-1,07906.25%
TXN200228P001260002020-02-21 3:54PM EST126.001.040.000.000.00-70006.25%
TXN200228P001270002020-02-21 3:54PM EST127.001.320.000.000.00-18203.13%
TXN200228P001280002020-02-21 3:54PM EST128.001.680.000.000.00-16000.78%
TXN200228P001290002020-02-21 2:23PM EST129.002.320.000.000.00-9000.00%
TXN200228P001300002020-02-21 12:29PM EST130.002.300.000.000.00-3900.00%
TXN200228P001310002020-02-21 3:54PM EST131.003.150.000.000.00-4300.00%
TXN200228P001320002020-02-21 12:38PM EST132.003.530.000.000.00-5900.00%
TXN200228P001330002020-02-21 3:54PM EST133.004.600.000.000.00-6100.00%
TXN200228P001340002020-02-21 3:45PM EST134.005.850.000.000.00-13500.00%
TXN200228P001350002020-02-21 3:35PM EST135.006.910.000.000.00-2000.00%
TXN200228P001360002020-02-20 9:39AM EST136.003.950.000.000.00-100.00%
TXN200228P001370002020-02-20 1:17PM EST137.005.750.000.000.00-300.00%
TXN200228P001380002020-02-19 9:40AM EST138.005.350.000.000.00-900.00%
TXN200228P001390002020-02-19 10:30AM EST139.005.650.000.000.00--00.00%
TXN200228P001400002020-02-21 9:34AM EST140.0010.000.000.000.00-400.00%
TXN200228P001410002020-01-22 1:56PM EST141.009.5011.9013.050.00--065.58%
TXN200228P001420002020-01-22 3:51PM EST142.0010.6513.1514.100.00--050.20%
TXN200228P001430002020-01-23 3:26PM EST143.0010.6014.0514.850.00--064.75%
TXN200228P001450002020-01-22 1:52PM EST145.0012.5016.0516.850.00--071.00%
TXN200228P001470002020-02-20 1:41PM EST147.0016.050.000.000.00--00.00%