TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
January 24, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.01 | -0.01 | -50.00% | 75 | 825 |
| - | - | - | - | - | 100.00 | 0.02 | -0.03 | -60.00% | 1,427 | 538 |
| - | - | - | - | - | 105.00 | 0.03 | -0.06 | -66.67% | 100 | 336 |
| - | - | - | - | - | 106.00 | 1.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 107.00 | 0.06 | -0.06 | -50.00% | 152 | 100 |
| - | - | - | - | - | 108.00 | 0.06 | -0.05 | -45.45% | 140 | 219 |
| - | - | - | - | - | 109.00 | 0.08 | -0.03 | -27.27% | 140 | 104 |
| 21.63 | +9.23 | +74.44% | 4 | 0 | 110.00 | 0.09 | -0.08 | -47.06% | 112 | 221 |
| - | - | - | - | - | 111.00 | 0.11 | -0.08 | -42.11% | 135 | 233 |
| - | - | - | - | - | 112.00 | 0.13 | -0.05 | -27.78% | 103 | 567 |
| - | - | - | - | - | 113.00 | 0.24 | 0.00 | - | 15 | 81 |
| - | - | - | - | - | 114.00 | 0.27 | 0.00 | - | 108 | 125 |
| 13.55 | 0.00 | - | - | 0 | 115.00 | 0.24 | -0.02 | -7.69% | 21 | 87 |
| - | - | - | - | - | 116.00 | 0.25 | -0.13 | -34.21% | 1 | 11 |
| - | - | - | - | - | 117.00 | 0.32 | -0.04 | -11.11% | 33 | 74 |
| - | - | - | - | - | 118.00 | 0.35 | -0.16 | -31.37% | 6 | 315 |
| 9.31 | 0.00 | - | - | 1 | 119.00 | 0.47 | -0.06 | -11.32% | 7 | 36 |
| 12.03 | +1.73 | +16.80% | 5 | 10 | 120.00 | 0.49 | -0.13 | -20.97% | 103 | 165 |
| 11.35 | 0.00 | - | - | 4 | 121.00 | 0.58 | -0.17 | -22.67% | 5 | 1,404 |
| 8.95 | 0.00 | - | 2 | 25 | 122.00 | 0.68 | -0.19 | -21.84% | 6 | 170 |
| 7.60 | 0.00 | - | 28 | 170 | 123.00 | 0.85 | -0.20 | -19.05% | 6 | 137 |
| 8.00 | +1.50 | +23.08% | 3 | 124 | 124.00 | 0.92 | -0.33 | -26.40% | 270 | 326 |
| 7.95 | +1.72 | +27.61% | 205 | 300 | 125.00 | 1.10 | -0.55 | -33.33% | 150 | 290 |
| 7.10 | +1.44 | +25.44% | 17 | 107 | 126.00 | 1.28 | -0.60 | -31.91% | 9 | 206 |
| 6.30 | +1.20 | +23.53% | 2 | 30 | 127.00 | 1.52 | -0.63 | -29.30% | 7 | 87 |
| 5.25 | +1.06 | +25.30% | 19 | 507 | 128.00 | 1.80 | -0.68 | -27.42% | 28 | 232 |
| 4.50 | +1.00 | +28.57% | 8 | 283 | 129.00 | 2.11 | -0.66 | -23.83% | 96 | 313 |
| 4.05 | +1.00 | +32.79% | 187 | 1,571 | 130.00 | 2.40 | -0.55 | -18.64% | 740 | 2,461 |
| 3.50 | +1.00 | +40.00% | 587 | 798 | 131.00 | 2.82 | -0.73 | -20.56% | 118 | 384 |
| 2.94 | +0.95 | +47.74% | 414 | 1,339 | 132.00 | 3.25 | -1.10 | -25.29% | 49 | 253 |
| 2.41 | +1.29 | +115.18% | 291 | 885 | 133.00 | 3.75 | -1.15 | -23.47% | 28 | 35 |
| 1.97 | +1.21 | +159.21% | 160 | 509 | 134.00 | 4.54 | -1.01 | -18.20% | 2 | 366 |
| 1.53 | +0.70 | +84.34% | 217 | 461 | 135.00 | 4.76 | -1.44 | -23.23% | 86 | 128 |
| 1.18 | +0.63 | +114.55% | 67 | 491 | 136.00 | 5.60 | -0.90 | -13.85% | 8 | 250 |
| 0.89 | +0.54 | +154.29% | 57 | 178 | 137.00 | 6.90 | 0.00 | - | 119 | 193 |
| 0.67 | +0.40 | +148.15% | 999 | 360 | 138.00 | - | - | - | - | - |
| 0.49 | +0.14 | +40.00% | 249 | 185 | 139.00 | 9.37 | 0.00 | - | 5 | 19 |
| 0.35 | +0.26 | +288.89% | 105 | 243 | 140.00 | 10.65 | 0.00 | - | - | 27 |
| 0.26 | +0.13 | +100.00% | 138 | 71 | 141.00 | - | - | - | - | - |
| 0.18 | -0.08 | -30.77% | 16 | 51 | 142.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 213 | 143.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 1 | 27 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 145.00 | - | - | - | - | - |