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:160.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129C001600002021-01-26 1:18PM EST2021-01-2913.1010.7514.15+0.54+4.30%23177.05%
TXN210205C001600002021-01-26 10:25AM EST2021-02-0513.9012.1013.15+1.42+11.38%43451.76%
TXN210219C001600002021-01-26 1:42PM EST2021-02-1913.9512.9013.65-0.05-0.36%7018137.35%
TXN210319C001600002021-01-26 3:07PM EST2021-03-1915.5014.5016.60-0.30-1.90%61,10839.38%
TXN210416C001600002021-01-26 3:08PM EST2021-04-1616.9015.8516.30-0.25-1.46%1052230.66%
TXN210521C001600002021-01-26 11:47AM EST2021-05-2118.3517.5518.10+1.77+10.68%212230.93%
TXN210618C001600002021-01-25 2:04PM EST2021-06-1819.8018.4019.400.00-3994031.12%
TXN210716C001600002021-01-22 11:08AM EST2021-07-1622.4019.4020.350.00-54930.70%
TXN220121C001600002021-01-25 11:06AM EST2022-01-2125.0024.5525.500.00-245529.38%
TXN230120C001600002021-01-26 3:51PM EST2023-01-2031.6030.7032.75+2.43+8.33%10021628.78%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129P001600002021-01-26 3:59PM EST2021-01-290.700.640.75-0.17-19.54%1,72037568.80%
TXN210205P001600002021-01-26 3:58PM EST2021-02-051.341.331.46+0.06+4.69%997648.90%
TXN210212P001600002021-01-26 10:47AM EST2021-02-121.891.532.16+0.02+1.07%43544.21%
TXN210219P001600002021-01-26 3:55PM EST2021-02-192.262.062.40+0.11+5.12%7566839.04%
TXN210226P001600002021-01-25 3:41PM EST2021-02-262.661.992.830.00-1537.13%
TXN210305P001600002021-01-26 3:34PM EST2021-03-053.051.893.45-0.15-4.69%4637.05%
TXN210319P001600002021-01-26 3:32PM EST2021-03-193.953.654.45-0.10-2.47%15667236.32%
TXN210416P001600002021-01-26 1:50PM EST2021-04-164.895.255.60-0.11-2.20%383133.45%
TXN210521P001600002021-01-22 1:06PM EST2021-05-217.707.607.90+0.75+10.79%414734.64%
TXN210618P001600002021-01-26 2:46PM EST2021-06-188.558.509.00-0.45-5.00%3983133.90%
TXN210716P001600002021-01-26 12:45PM EST2021-07-169.159.4510.10+0.30+3.39%422233.57%
TXN220121P001600002021-01-20 3:48PM EST2022-01-2115.8015.1516.750.00-690633.70%
TXN230120P001600002020-11-30 9:59AM EST2023-01-2030.9628.8529.850.00--238.39%