Canada markets open in 7 hours 1 minute

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210122C001700002021-01-15 3:53PM EST2021-01-221.881.761.86-1.72-47.78%11935628.32%
TXN210129C001700002021-01-15 3:54PM EST2021-01-294.293.805.20-1.41-24.74%2223745.63%
TXN210205C001700002021-01-15 3:44PM EST2021-02-055.004.255.05-1.45-22.48%1615335.28%
TXN210212C001700002021-01-15 3:06PM EST2021-02-125.474.505.95-0.83-13.17%2035.16%
TXN210219C001700002021-01-15 3:51PM EST2021-02-195.555.405.65-1.65-22.92%8901,16229.72%
TXN210226C001700002021-01-13 12:04PM EST2021-02-267.557.407.850.00-2836.85%
TXN210319C001700002021-01-15 3:50PM EST2021-03-197.407.157.45-1.60-17.78%6080928.39%
TXN210416C001700002021-01-15 1:54PM EST2021-04-168.958.158.85-1.35-13.11%6933327.70%
TXN210521C001700002021-01-15 11:19AM EST2021-05-2110.8510.3010.75-1.05-8.82%96228.30%
TXN210618C001700002021-01-15 1:35PM EST2021-06-1811.9911.3511.85-0.96-7.41%15268128.09%
TXN210716C001700002021-01-15 3:10PM EST2021-07-1612.8212.3512.85-1.38-9.72%1115827.92%
TXN220121C001700002021-01-15 1:25PM EST2022-01-2118.6217.1018.40-0.83-4.27%435227.72%
TXN230120C001700002021-01-11 12:30PM EST2023-01-2026.0023.8025.450.00-19027.12%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210122P001700002021-01-15 2:51PM EST2021-01-222.552.562.68+0.83+48.26%654728.44%
TXN210129P001700002021-01-15 1:24PM EST2021-01-295.425.155.85+0.92+20.44%11044.32%
TXN210205P001700002021-01-13 2:21PM EST2021-02-056.755.706.50+1.45+27.36%7039.44%
TXN210212P001700002021-01-15 3:06PM EST2021-02-126.556.607.00+0.65+11.02%15036.50%
TXN210219P001700002021-01-15 1:55PM EST2021-02-197.007.107.40+0.85+13.82%3755634.36%
TXN210226P001700002021-01-08 3:54PM EST2021-02-267.477.607.950.00-92033.68%
TXN210319P001700002021-01-15 3:50PM EST2021-03-199.058.959.20+1.05+13.13%6019431.81%
TXN210416P001700002021-01-15 3:54PM EST2021-04-1610.4010.1510.55+1.01+10.76%123630.38%
TXN210521P001700002021-01-15 3:05PM EST2021-05-2112.8012.2513.20+0.95+8.02%61932.49%
TXN210618P001700002021-01-15 2:10PM EST2021-06-1814.0014.1014.40+1.00+7.69%616932.11%
TXN210716P001700002021-01-12 3:13PM EST2021-07-1614.4513.9015.550.00-44031.95%
TXN220121P001700002021-01-14 2:17PM EST2022-01-2120.6021.7522.400.00-84132.49%
TXN230120P001700002020-12-09 12:35PM EST2023-01-2035.4029.3032.850.00-101034.19%