TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200417C001000002020-01-02 3:59PM EST2020-04-1729.9031.4532.250.00-12736.23%
TXN200515C001000002020-01-09 11:32AM EST2020-05-1531.4731.4032.550.00-11034.96%
TXN200619C001000002020-01-17 10:04AM EST2020-06-1931.6031.5032.60+0.75+2.43%14331.10%
TXN200717C001000002020-01-07 1:33PM EST2020-07-1730.9631.7532.800.00-11130.12%
TXN210115C001000002020-01-06 2:04PM EST2021-01-1529.1533.3033.900.00-112926.05%
TXN220121C001000002019-10-23 10:13AM EST2022-01-2127.0024.3026.200.00-1180.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001000002020-01-17 3:50PM EST2020-01-240.020.010.02-0.03-60.00%1,42753889.06%
TXN200207P001000002019-12-30 3:52PM EST2020-02-070.190.010.140.00--855.47%
TXN200214P001000002020-01-08 10:51AM EST2020-02-140.180.010.140.00--1151.95%
TXN200221P001000002020-01-15 12:46PM EST2020-02-210.140.060.150.00-18346.58%
TXN200417P001000002020-01-17 9:31AM EST2020-04-170.360.280.38-0.04-10.00%217233.55%
TXN200515P001000002020-01-15 11:24AM EST2020-05-150.800.570.680.00-27433.18%
TXN200619P001000002020-01-06 2:01PM EST2020-06-191.500.840.920.00-737531.32%
TXN200717P001000002020-01-13 11:27AM EST2020-07-171.321.001.130.00-11430.37%
TXN210115P001000002020-01-16 3:50PM EST2021-01-153.453.203.300.00-170230.05%
TXN210618P001000002020-01-09 1:32PM EST2021-06-185.394.705.850.00--431.81%
TXN220121P001000002020-01-16 10:47AM EST2022-01-217.526.657.600.00-259930.18%