Mail

Canada markets closed

S&P/TSX
17,779.41
-126.61(-0.71%)
S&P 500
3,849.62
-5.74(-0.15%)
DOW
30,937.04
-22.96(-0.07%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210129C00145000	2020-12-21 10:55AM EST	2021-01-29	17.65	27.95	32.40	0.00	-	-	1	224.95%
TXN210212C00145000	2021-01-25 3:00PM EST	2021-02-12	27.55	25.40	29.15	0.00	-	6	3	57.62%
TXN210219C00145000	2021-01-13 11:53AM EST	2021-02-19	27.19	26.60	27.35	0.00	-	1	72	49.63%
TXN210319C00145000	2021-01-15 11:17AM EST	2021-03-19	24.75	26.50	29.35	0.00	-	4	1,065	48.95%
TXN210416C00145000	2021-01-19 3:15PM EST	2021-04-16	30.47	27.50	28.80	0.00	-	2	569	36.54%
TXN210521C00145000	2021-01-21 10:20AM EST	2021-05-21	32.03	28.45	29.55	0.00	-	1	7	33.76%
TXN210618C00145000	2021-01-19 10:26AM EST	2021-06-18	31.95	29.30	30.25	0.00	-	2	927	32.83%
TXN210716C00145000	2021-01-26 2:17PM EST	2021-07-16	31.60	29.95	30.90	+3.01	+10.53%	1	11	32.09%
TXN220121C00145000	2021-01-25 2:53PM EST	2022-01-21	35.20	33.75	35.25	0.00	-	2	133	30.77%
TXN230120C00145000	2021-01-25 3:47PM EST	2023-01-20	40.38	38.45	41.30	0.00	-	1	18	29.44%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210129P00145000	2021-01-26 3:30PM EST	2021-01-29	0.11	0.03	0.18	0.00	-	5	8	91.41%
TXN210205P00145000	2021-01-26 3:17PM EST	2021-02-05	0.44	0.00	0.00	-0.17	-27.87%	1	0	25.00%
TXN210212P00145000	2021-01-15 3:12PM EST	2021-02-12	0.70	0.30	1.16	0.00	-	2	12	56.25%
TXN210219P00145000	2021-01-26 3:01PM EST	2021-02-19	0.62	0.61	0.74	-0.03	-4.62%	37	369	47.51%
TXN210226P00145000	2021-01-22 12:50PM EST	2021-02-26	0.61	0.53	1.33	0.00	-	4	4	49.00%
TXN210319P00145000	2021-01-26 3:42PM EST	2021-03-19	1.45	1.06	1.57	+0.01	+0.69%	41	742	39.80%
TXN210416P00145000	2021-01-25 3:36PM EST	2021-04-16	2.32	1.91	2.51	0.00	-	2	308	37.54%
TXN210521P00145000	2021-01-25 1:11PM EST	2021-05-21	3.65	3.30	3.90	+0.05	+1.39%	1	35	37.11%
TXN210618P00145000	2021-01-25 1:10PM EST	2021-06-18	4.60	4.20	4.70	0.00	-	168	5,588	36.04%
TXN210716P00145000	2021-01-25 1:00PM EST	2021-07-16	5.30	5.10	5.45	0.00	-	8	312	35.22%
TXN220121P00145000	2021-01-26 12:16PM EST	2022-01-21	10.40	10.10	11.05	+0.05	+0.48%	14	342	35.00%
TXN230120P00145000	2021-01-11 2:43PM EST	2023-01-20	19.50	17.75	19.85	0.00	-	8	28	35.70%