TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:100.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191115C001000002019-10-29 1:36PM EST2019-11-1520.3318.1520.050.00-4095.90%
TXN191220C001000002019-11-04 3:36PM EST2019-12-2021.0318.4520.250.00-1749.66%
TXN200117C001000002019-11-04 1:02PM EST2020-01-1721.3018.1521.700.00-273649.93%
TXN200417C001000002019-11-07 1:36PM EST2020-04-1722.0020.7021.200.00-113729.83%
TXN200515C001000002019-11-08 10:13AM EST2020-05-1521.5021.2021.600.00-21029.36%
TXN200619C001000002019-11-07 2:52PM EST2020-06-1922.3521.5522.050.00-12828.77%
TXN210115C001000002019-11-08 2:44PM EST2021-01-1524.5323.8524.350.00-112726.77%
TXN220121C001000002019-10-23 10:13AM EST2022-01-2127.0026.3027.550.00-11825.39%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191115P001000002019-11-01 12:43PM EST2019-11-150.030.000.040.00-174179.69%
TXN191122P001000002019-10-24 12:17PM EST2019-11-220.190.000.050.00-55649.02%
TXN191129P001000002019-10-28 1:33PM EST2019-11-290.040.000.070.00-283139.45%
TXN191220P001000002019-11-12 12:31PM EST2019-12-200.150.150.19-0.05-25.00%41,71031.30%
TXN200117P001000002019-11-12 2:46PM EST2020-01-170.410.400.47-0.07-14.58%1679,13028.86%
TXN200417P001000002019-11-11 3:59PM EST2020-04-171.951.831.980.00-616328.79%
TXN200515P001000002019-11-11 11:33AM EST2020-05-152.682.502.630.00-44529.61%
TXN200619P001000002019-11-12 3:03PM EST2020-06-193.153.003.200.00-129829.48%
TXN210115P001000002019-11-08 10:56AM EST2021-01-156.256.056.300.00-456129.25%
TXN220121P001000002019-10-23 2:14PM EST2022-01-2111.6510.1011.000.00-141729.71%