Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.74+1.04 (+0.78%)
At close: 4:00PM EDT

133.74 0.00 (0.00%)
After hours: 5:02PM EDT

In The Money
Show:ListStraddle
Strike:115.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200821C001150002020-07-29 1:58PM EDT2020-08-2116.3518.1519.250.00-28352.00%
TXN200828C001150002020-07-09 12:07PM EDT2020-08-2814.5216.8520.800.00-202066.50%
TXN200918C001150002020-07-31 11:41AM EDT2020-09-1816.1019.3519.800.00-11,00438.36%
TXN201016C001150002020-08-06 2:34PM EDT2020-10-1620.6020.2021.10+2.08+11.23%230839.60%
TXN201120C001150002020-07-15 10:27AM EDT2020-11-2021.0421.6022.400.00-6839.10%
TXN210115C001150002020-07-29 3:25PM EDT2021-01-1521.4223.0024.000.00-481337.71%
TXN210618C001150002020-07-30 11:09AM EDT2021-06-1822.5425.3526.900.00-15237834.35%
TXN220121C001150002020-07-23 10:35AM EDT2022-01-2126.7727.9030.250.00-27632.68%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200807P001150002020-08-04 11:34AM EDT2020-08-070.020.000.060.00-33789.06%
TXN200814P001150002020-07-31 2:08PM EDT2020-08-140.600.000.110.00-11550.68%
TXN200821P001150002020-08-06 2:03PM EDT2020-08-210.160.060.20-0.03-15.79%1399942.38%
TXN200828P001150002020-08-06 1:26PM EDT2020-08-280.270.050.48-0.11-28.95%13142.73%
TXN200904P001150002020-08-06 3:16PM EDT2020-09-040.420.010.75-0.78-65.00%11342.02%
TXN200918P001150002020-08-06 12:55PM EDT2020-09-180.940.841.04-0.16-14.55%7821,32838.16%
TXN201016P001150002020-08-04 10:11AM EDT2020-10-162.251.682.000.00-51,21337.18%
TXN201120P001150002020-08-05 3:09PM EDT2020-11-203.903.403.850.00-4860540.03%
TXN210115P001150002020-08-06 3:21PM EDT2021-01-155.355.005.50-0.25-4.46%8903,27738.60%
TXN210618P001150002020-08-03 12:52PM EDT2021-06-1810.839.059.600.00-23237.88%
TXN220121P001150002020-07-22 9:30AM EDT2022-01-2113.5012.8514.450.00-24238.07%