Canada markets open in 9 hours 22 minutes

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
In The Money
Show:ListStraddle
Strike:150.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129C001500002021-01-06 11:47AM EST2021-01-2916.7020.4023.950.00-23111.62%
TXN210205C001500002021-01-25 12:42PM EST2021-02-0521.9520.3024.200.00-2662.79%
TXN210219C001500002021-01-26 3:56PM EST2021-02-1922.2021.7022.10-0.78-3.39%307538.33%
TXN210319C001500002021-01-26 3:10PM EST2021-03-1923.8522.5023.45-1.30-5.17%4591136.74%
TXN210416C001500002021-01-26 11:29AM EST2021-04-1624.5623.4524.25-1.24-4.81%147533.65%
TXN210521C001500002021-01-26 11:34AM EST2021-05-2125.6224.5525.45+0.57+2.28%125132.63%
TXN210618C001500002021-01-22 1:27PM EST2021-06-1827.6525.3526.250.00-101,62831.82%
TXN210716C001500002021-01-25 3:32PM EST2021-07-1626.4025.2027.050.00-11218231.37%
TXN220121C001500002021-01-26 9:39AM EST2022-01-2131.2530.2531.75+2.05+7.02%1522730.18%
TXN230120C001500002021-01-26 3:56PM EST2023-01-2036.5535.8538.35+0.20+0.55%108329.27%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129P001500002021-01-26 3:58PM EST2021-01-290.170.150.20-0.32-65.31%38012182.42%
TXN210205P001500002021-01-26 3:30PM EST2021-02-050.440.440.70-0.20-31.25%126757.96%
TXN210212P001500002021-01-07 3:37PM EST2021-02-121.510.451.460.00-17650.95%
TXN210219P001500002021-01-26 3:42PM EST2021-02-190.930.901.01+0.03+3.33%322,92043.58%
TXN210226P001500002021-01-25 1:09PM EST2021-02-261.240.811.410.00-71442.44%
TXN210305P001500002021-01-26 10:40AM EST2021-03-051.300.812.04-0.05-3.70%1943.46%
TXN210319P001500002021-01-26 3:48PM EST2021-03-191.951.682.15-0.11-5.34%5711,14337.87%
TXN210416P001500002021-01-26 2:44PM EST2021-04-162.882.933.20+0.18+6.67%1621835.65%
TXN210521P001500002021-01-22 10:28AM EST2021-05-214.624.354.90+0.27+6.21%16935.93%
TXN210618P001500002021-01-25 12:30PM EST2021-06-185.905.605.900.00-31094235.29%
TXN210716P001500002021-01-21 9:40AM EST2021-07-165.706.306.700.00-42,78834.46%
TXN220121P001500002021-01-26 12:18PM EST2022-01-2112.2011.6012.75+0.60+5.17%144834.50%
TXN230120P001500002020-11-16 2:56PM EST2023-01-2027.3524.4527.050.00-14541.40%