Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.47-1.45 (-0.84%)
At close: 4:00PM EST

168.28 -3.19 (-1.86%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
Strike:145.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129C001450002020-12-21 10:55AM EST2021-01-2917.6527.9532.400.00--1224.95%
TXN210212C001450002021-01-25 3:00PM EST2021-02-1227.5525.4029.150.00-6357.62%
TXN210219C001450002021-01-13 11:53AM EST2021-02-1927.1926.6027.350.00-17249.63%
TXN210319C001450002021-01-15 11:17AM EST2021-03-1924.7526.5029.350.00-41,06548.95%
TXN210416C001450002021-01-19 3:15PM EST2021-04-1630.4727.5028.800.00-256936.54%
TXN210521C001450002021-01-21 10:20AM EST2021-05-2132.0328.4529.550.00-1733.76%
TXN210618C001450002021-01-19 10:26AM EST2021-06-1831.9529.3030.250.00-292732.83%
TXN210716C001450002021-01-26 2:17PM EST2021-07-1631.6029.9530.90+3.01+10.53%11132.09%
TXN220121C001450002021-01-25 2:53PM EST2022-01-2135.2033.7535.250.00-213330.77%
TXN230120C001450002021-01-25 3:47PM EST2023-01-2040.3838.4541.300.00-11829.44%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129P001450002021-01-26 3:30PM EST2021-01-290.110.030.180.00-5891.41%
TXN210205P001450002021-01-26 3:17PM EST2021-02-050.440.000.00-0.17-27.87%1025.00%
TXN210212P001450002021-01-15 3:12PM EST2021-02-120.700.301.160.00-21256.25%
TXN210219P001450002021-01-26 3:01PM EST2021-02-190.620.610.74-0.03-4.62%3736947.51%
TXN210226P001450002021-01-22 12:50PM EST2021-02-260.610.531.330.00-4449.00%
TXN210319P001450002021-01-26 3:42PM EST2021-03-191.451.061.57+0.01+0.69%4174239.80%
TXN210416P001450002021-01-25 3:36PM EST2021-04-162.321.912.510.00-230837.54%
TXN210521P001450002021-01-25 1:11PM EST2021-05-213.653.303.90+0.05+1.39%13537.11%
TXN210618P001450002021-01-25 1:10PM EST2021-06-184.604.204.700.00-1685,58836.04%
TXN210716P001450002021-01-25 1:00PM EST2021-07-165.305.105.450.00-831235.22%
TXN220121P001450002021-01-26 12:16PM EST2022-01-2110.4010.1011.05+0.05+0.48%1434235.00%
TXN230120P001450002021-01-11 2:43PM EST2023-01-2019.5017.7519.850.00-82835.70%