Canada Markets open in 7 hrs 54 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
132.23+2.91 (+2.25%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200807P000650002020-07-21 3:51PM EDT65.000.050.000.000.00--050.00%
TXN200807P001000002020-07-21 3:58PM EDT100.000.140.000.000.00--050.00%
TXN200807P001050002020-07-10 9:37AM EDT105.000.700.000.000.00-1050.00%
TXN200807P001100002020-07-31 1:34PM EDT110.000.120.000.000.00-2050.00%
TXN200807P001120002020-07-28 2:28PM EDT112.000.100.000.000.00-16050.00%
TXN200807P001130002020-07-31 3:11PM EDT113.000.160.000.000.00-11050.00%
TXN200807P001140002020-07-31 3:00PM EDT114.000.210.000.000.00-2050.00%
TXN200807P001160002020-08-03 10:44AM EDT116.000.040.000.000.00-10025.00%
TXN200807P001170002020-08-03 10:17AM EDT117.000.040.000.000.00-2025.00%
TXN200807P001180002020-08-04 1:40PM EDT118.000.030.000.000.00-13025.00%
TXN200807P001190002020-08-03 3:37PM EDT119.000.090.000.000.00-1025.00%
TXN200807P001220002020-08-04 3:39PM EDT122.000.070.000.000.00-141025.00%
TXN200807P001230002020-08-04 3:54PM EDT123.000.080.000.000.00-19025.00%
TXN200807P001250002020-08-04 3:47PM EDT125.000.140.000.000.00-82012.50%
TXN200807P001260002020-08-04 10:36AM EDT126.000.170.000.000.00-55012.50%
TXN200807P001270002020-08-04 3:54PM EDT127.000.200.000.000.00-21012.50%
TXN200807P001280002020-08-04 3:54PM EDT128.000.270.000.000.00-352012.50%
TXN200807P001290002020-08-04 3:54PM EDT129.000.400.000.000.00-2406.25%
TXN200807P001300002020-08-04 3:54PM EDT130.000.590.000.000.00-12606.25%
TXN200807P001310002020-08-04 3:50PM EDT131.001.000.000.000.00-2703.13%
TXN200807P001320002020-08-04 10:33AM EDT132.001.280.000.000.00-200.78%
TXN200807P001330002020-08-04 3:38PM EDT133.002.000.000.000.00-500.00%
TXN200807P001340002020-07-31 9:37AM EDT134.006.550.000.000.00-100.00%
TXN200807P001350002020-07-28 3:50PM EDT135.005.990.000.000.00-400.00%
TXN200807P001360002020-07-31 3:59PM EDT136.008.640.000.000.00-3500.00%
TXN200807P001370002020-07-31 11:48AM EDT137.009.820.000.000.00-500.00%
TXN200807P001380002020-08-04 2:05PM EDT138.006.780.000.000.00-300.00%
TXN200807P001390002020-07-31 3:30PM EDT139.0012.600.000.000.00-600.00%
TXN200807P001400002020-07-30 3:35PM EDT140.0011.350.000.000.00-100.00%
TXN200807P001420002020-07-20 9:43AM EDT142.0010.950.000.000.00-200.00%
TXN200807P001450002020-07-22 9:43AM EDT145.0012.700.000.000.00--00.00%