TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:105.00
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191115C001050002019-10-29 1:39PM EST2019-11-1515.4113.4514.900.00-2081.84%
TXN191220C001050002019-11-11 3:28PM EST2019-12-2013.7713.5515.450.00-11641.76%
TXN200117C001050002019-11-12 1:56PM EST2020-01-1715.6513.4516.85+1.33+9.29%22,03841.94%
TXN200417C001050002019-10-31 8:31AM EST2020-04-1715.2516.7017.050.00-14828.05%
TXN200619C001050002019-11-12 1:28PM EST2020-06-1918.2217.7518.15-1.78-8.90%12127.59%
TXN210115C001050002019-10-23 10:04AM EST2021-01-1521.3020.3020.950.00-84526.36%
TXN220121C001050002019-11-04 12:37PM EST2022-01-2124.9523.3024.350.00-1124.92%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191115P001050002019-11-11 12:45PM EST2019-11-150.060.000.000.00-2499825.00%
TXN191122P001050002019-11-06 3:55PM EST2019-11-220.060.000.090.00-44340.53%
TXN191129P001050002019-11-12 11:16AM EST2019-11-290.060.020.14-0.03-33.33%11033.69%
TXN191213P001050002019-10-31 12:33PM EST2019-12-130.530.200.240.00-3327.83%
TXN191220P001050002019-11-12 3:28PM EST2019-12-200.340.300.33-0.04-10.53%1810,94227.05%
TXN200117P001050002019-11-12 10:32AM EST2020-01-170.740.700.78-0.10-11.90%15,31525.88%
TXN200417P001050002019-11-12 12:03PM EST2020-04-172.742.702.87+0.19+7.45%16227.38%
TXN200515P001050002019-11-11 10:10AM EST2020-05-153.773.553.700.00-11628.48%
TXN200619P001050002019-11-12 3:23PM EST2020-06-194.254.154.35-0.10-2.30%1095928.37%
TXN210115P001050002019-11-06 10:31AM EST2021-01-158.007.607.850.00-137828.49%
TXN220121P001050002019-11-01 1:41PM EST2022-01-2113.1012.3013.050.00-13629.37%