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:135.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200807C001350002020-08-06 3:20PM EDT2020-08-070.370.150.38+0.09+32.14%5528421.88%
TXN200814C001350002020-08-06 3:45PM EDT2020-08-141.241.341.44+0.21+20.39%12213123.85%
TXN200821C001350002020-08-06 3:58PM EDT2020-08-212.052.022.20+0.25+13.89%1361,66024.81%
TXN200828C001350002020-08-06 3:44PM EDT2020-08-282.542.723.65+0.24+10.43%1511031.59%
TXN200904C001350002020-08-06 1:32PM EDT2020-09-043.151.103.85+1.05+50.00%101828.97%
TXN200911C001350002020-08-06 3:05PM EDT2020-09-113.733.604.15+0.64+20.71%7127.86%
TXN200918C001350002020-08-06 3:57PM EDT2020-09-184.354.204.70+0.40+10.13%482,80528.52%
TXN201016C001350002020-08-06 3:59PM EDT2020-10-166.336.156.35+0.84+15.30%5067829.26%
TXN201120C001350002020-08-06 2:11PM EDT2020-11-208.108.209.00+0.35+4.52%1031133.17%
TXN210115C001350002020-08-06 2:59PM EDT2021-01-1510.4010.2510.75+0.35+3.48%279,63431.79%
TXN210618C001350002020-07-31 12:27PM EDT2021-06-1810.7513.9514.500.00-211030.36%
TXN220121C001350002020-08-05 12:36PM EDT2022-01-2117.2017.1018.800.00-2523830.11%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200807P001350002020-08-06 3:53PM EDT2020-08-071.801.371.83-4.19-69.95%31427.34%
TXN200814P001350002020-08-06 3:54PM EDT2020-08-142.762.602.85-4.44-61.67%21125.68%
TXN200821P001350002020-08-06 1:26PM EDT2020-08-213.853.253.60-0.85-18.09%2416626.09%
TXN200828P001350002020-07-22 10:30AM EDT2020-08-286.804.005.000.00-221832.28%
TXN200918P001350002020-08-06 2:42PM EDT2020-09-185.715.455.90-0.88-13.35%1228228.20%
TXN201016P001350002020-08-06 3:41PM EDT2020-10-167.637.357.70-0.52-6.38%1032029.65%
TXN201120P001350002020-08-06 10:09AM EDT2020-11-2010.9010.1510.60-0.85-7.23%29434.36%
TXN210115P001350002020-08-06 12:14PM EDT2021-01-1512.6512.2012.70-0.45-3.44%990433.75%
TXN210618P001350002020-08-03 2:27PM EDT2021-06-1820.2717.3018.100.00-202235.13%
TXN220121P001350002020-08-04 10:08AM EDT2022-01-2124.1321.9023.750.00-2335.95%