Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.96+1.74 (+1.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030C001700002020-10-21 12:59PM EDT2020-10-300.020.000.120.00-72250.78%
TXN201106C001700002020-10-23 3:47PM EDT2020-11-060.090.050.18-0.07-43.75%203539.36%
TXN201113C001700002020-10-21 2:26PM EDT2020-11-130.120.000.530.00-6439.36%
TXN201120C001700002020-10-23 10:59AM EDT2020-11-200.250.160.25+0.07+38.89%189028.47%
TXN201127C001700002020-10-21 10:16AM EDT2020-11-270.230.280.950.00-1134.91%
TXN201204C001700002020-10-23 1:08PM EDT2020-12-040.610.411.28+0.61-1034.72%
TXN201218C001700002020-10-23 3:44PM EDT2020-12-180.860.231.18+0.12+16.22%2271029.13%
TXN210115C001700002020-10-23 3:54PM EDT2021-01-151.651.551.81+0.11+7.14%633327.23%
TXN210319C001700002020-10-23 1:47PM EDT2021-03-193.553.553.90+0.05+1.43%1145927.85%
TXN210416C001700002020-10-23 2:54PM EDT2021-04-164.273.904.60+0.27+6.75%53727.53%
TXN210618C001700002020-10-21 3:28PM EDT2021-06-185.955.406.200.00-549927.36%
TXN220121C001700002020-10-21 10:00AM EDT2022-01-219.7010.3011.700.00-26028.49%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030P001700002020-09-21 1:03PM EDT2020-10-3034.800.000.000.00-21610.00%
TXN201106P001700002020-09-29 10:31AM EDT2020-11-0629.4020.9521.300.00--160.25%
TXN201120P001700002020-10-21 11:08AM EDT2020-11-2023.8521.1021.400.00-2443.92%
TXN210115P001700002020-10-16 12:27PM EDT2021-01-1520.4022.4022.850.00-5832.20%
TXN210319P001700002020-10-21 3:07PM EDT2021-03-1928.4024.2525.80+28.40--133.62%
TXN220121P001700002020-08-17 10:37AM EDT2022-01-2141.7538.6040.750.00-1042.17%