Mail

Canada markets open in 7 hours 1 minute

S&P/TSX
17,909.03
-49.07(-0.27%)
S&P 500
3,768.25
-27.29(-0.72%)
DOW
30,814.26
-177.24(-0.57%)

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

169.19-2.52 (-1.47%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:170.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210122C00170000	2021-01-15 3:53PM EST	2021-01-22	1.88	1.76	1.86	-1.72	-47.78%	119	356	28.32%
TXN210129C00170000	2021-01-15 3:54PM EST	2021-01-29	4.29	3.80	5.20	-1.41	-24.74%	22	237	45.63%
TXN210205C00170000	2021-01-15 3:44PM EST	2021-02-05	5.00	4.25	5.05	-1.45	-22.48%	16	153	35.28%
TXN210212C00170000	2021-01-15 3:06PM EST	2021-02-12	5.47	4.50	5.95	-0.83	-13.17%	2	0	35.16%
TXN210219C00170000	2021-01-15 3:51PM EST	2021-02-19	5.55	5.40	5.65	-1.65	-22.92%	890	1,162	29.72%
TXN210226C00170000	2021-01-13 12:04PM EST	2021-02-26	7.55	7.40	7.85	0.00	-	2	8	36.85%
TXN210319C00170000	2021-01-15 3:50PM EST	2021-03-19	7.40	7.15	7.45	-1.60	-17.78%	60	809	28.39%
TXN210416C00170000	2021-01-15 1:54PM EST	2021-04-16	8.95	8.15	8.85	-1.35	-13.11%	69	333	27.70%
TXN210521C00170000	2021-01-15 11:19AM EST	2021-05-21	10.85	10.30	10.75	-1.05	-8.82%	9	62	28.30%
TXN210618C00170000	2021-01-15 1:35PM EST	2021-06-18	11.99	11.35	11.85	-0.96	-7.41%	152	681	28.09%
TXN210716C00170000	2021-01-15 3:10PM EST	2021-07-16	12.82	12.35	12.85	-1.38	-9.72%	11	158	27.92%
TXN220121C00170000	2021-01-15 1:25PM EST	2022-01-21	18.62	17.10	18.40	-0.83	-4.27%	4	352	27.72%
TXN230120C00170000	2021-01-11 12:30PM EST	2023-01-20	26.00	23.80	25.45	0.00	-	1	90	27.12%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210122P00170000	2021-01-15 2:51PM EST	2021-01-22	2.55	2.56	2.68	+0.83	+48.26%	65	47	28.44%
TXN210129P00170000	2021-01-15 1:24PM EST	2021-01-29	5.42	5.15	5.85	+0.92	+20.44%	11	0	44.32%
TXN210205P00170000	2021-01-13 2:21PM EST	2021-02-05	6.75	5.70	6.50	+1.45	+27.36%	7	0	39.44%
TXN210212P00170000	2021-01-15 3:06PM EST	2021-02-12	6.55	6.60	7.00	+0.65	+11.02%	15	0	36.50%
TXN210219P00170000	2021-01-15 1:55PM EST	2021-02-19	7.00	7.10	7.40	+0.85	+13.82%	37	556	34.36%
TXN210226P00170000	2021-01-08 3:54PM EST	2021-02-26	7.47	7.60	7.95	0.00	-	92	0	33.68%
TXN210319P00170000	2021-01-15 3:50PM EST	2021-03-19	9.05	8.95	9.20	+1.05	+13.13%	60	194	31.81%
TXN210416P00170000	2021-01-15 3:54PM EST	2021-04-16	10.40	10.15	10.55	+1.01	+10.76%	12	36	30.38%
TXN210521P00170000	2021-01-15 3:05PM EST	2021-05-21	12.80	12.25	13.20	+0.95	+8.02%	6	19	32.49%
TXN210618P00170000	2021-01-15 2:10PM EST	2021-06-18	14.00	14.10	14.40	+1.00	+7.69%	6	169	32.11%
TXN210716P00170000	2021-01-12 3:13PM EST	2021-07-16	14.45	13.90	15.55	0.00	-	4	40	31.95%
TXN220121P00170000	2021-01-14 2:17PM EST	2022-01-21	20.60	21.75	22.40	0.00	-	8	41	32.49%
TXN230120P00170000	2020-12-09 12:35PM EST	2023-01-20	35.40	29.30	32.85	0.00	-	10	10	34.19%