Canada markets open in 7 hours 44 minutes

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:180.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210122C001800002021-01-15 3:21PM EST2021-01-220.110.040.13-0.25-69.44%5418631.84%
TXN210129C001800002021-01-15 2:48PM EST2021-01-291.230.921.28-0.48-28.07%2913938.82%
TXN210205C001800002021-01-15 3:57PM EST2021-02-051.391.261.56-0.86-38.22%15033.37%
TXN210212C001800002021-01-13 10:36AM EST2021-02-122.802.322.930.00-10010537.99%
TXN210219C001800002021-01-15 3:21PM EST2021-02-192.252.002.11-0.80-26.23%492,00028.85%
TXN210226C001800002021-01-15 10:16AM EST2021-02-262.502.152.71-0.80-24.24%3029.47%
TXN210319C001800002021-01-15 1:14PM EST2021-03-193.753.453.65-0.73-16.29%3891927.79%
TXN210416C001800002021-01-15 1:05PM EST2021-04-165.054.604.90-0.95-15.83%823527.14%
TXN210521C001800002021-01-15 11:18AM EST2021-05-216.406.456.70-1.05-14.09%930727.84%
TXN210618C001800002021-01-14 12:26PM EST2021-06-188.757.207.700.00-1862727.54%
TXN210716C001800002021-01-15 1:59PM EST2021-07-168.758.358.65-0.75-7.89%114427.37%
TXN220121C001800002021-01-15 10:35AM EST2022-01-2113.8513.3014.50-1.10-7.36%445627.83%
TXN230120C001800002021-01-15 1:25PM EST2023-01-2021.0319.9021.60-1.37-6.12%25727.17%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210219P001800002021-01-14 10:44AM EST2021-02-1914.2513.6513.95+1.95+15.85%3034.92%
TXN210226P001800002021-01-12 12:10PM EST2021-02-2613.0514.1014.700.00-21035.54%
TXN210319P001800002021-01-14 10:37AM EST2021-03-1913.9515.1015.550.00-282732.17%
TXN210521P001800002021-01-06 12:01PM EST2021-05-2121.0519.0019.300.00--032.58%
TXN210618P001800002020-10-21 9:39AM EST2021-06-1840.4028.4528.950.00-11751.18%
TXN220121P001800002020-12-28 11:09AM EST2022-01-2126.4526.5028.100.00-22831.98%
TXN230120P001800002021-01-08 1:25PM EST2023-01-2037.2036.2538.750.00-20033.85%