TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:110.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200821C001100002020-07-14 11:58AM EDT2020-08-2120.9022.3022.75-1.05-4.78%101344.65%
TXN200918C001100002020-07-07 10:10AM EDT2020-09-1823.4523.1023.550.00-1048941.38%
TXN201016C001100002020-07-10 12:08PM EDT2020-10-1622.6423.9524.400.00-8713240.20%
TXN201120C001100002020-07-09 5:03PM EDT2020-11-2024.1424.5526.050.00-42542.32%
TXN210115C001100002020-07-14 3:40PM EDT2021-01-1526.5025.9527.00+0.70+2.71%2064638.89%
TXN220121C001100002020-07-06 1:18PM EDT2022-01-2128.5030.1031.900.00-210432.15%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200717P001100002020-07-14 1:28PM EDT2020-07-170.030.000.11-0.04-57.14%13,04392.58%
TXN200724P001100002020-07-14 12:55PM EDT2020-07-240.300.210.410.00-32768.16%
TXN200731P001100002020-07-14 1:38PM EDT2020-07-310.600.430.61+0.05+9.09%2558.69%
TXN200807P001100002020-07-07 3:39PM EDT2020-08-070.960.500.920.00-105053.42%
TXN200821P001100002020-07-14 10:45AM EDT2020-08-211.511.031.15+0.11+7.86%3565348.56%
TXN200918P001100002020-07-14 2:43PM EDT2020-09-182.181.882.36-0.07-3.11%4772146.90%
TXN201016P001100002020-07-14 1:36PM EDT2020-10-163.402.723.10+0.15+4.62%4936843.73%
TXN201120P001100002020-07-13 3:30PM EDT2020-11-204.854.404.850.00-918045.45%
TXN210115P001100002020-07-09 11:20AM EDT2021-01-156.855.656.000.00-121,66142.11%
TXN210618P001100002020-06-23 11:46AM EDT2021-06-1811.058.609.850.00-355240.82%
TXN220121P001100002020-07-08 9:30AM EDT2022-01-2113.0012.0013.650.00-117339.04%