TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:110.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001100002020-01-17 3:34PM EST2020-01-2421.6320.7022.30+9.23+74.44%40111.43%
TXN200131C001100002019-12-17 11:38AM EST2020-01-3117.0518.0022.450.00--076.17%
TXN200221C001100002019-12-24 9:35AM EST2020-02-2119.6021.5022.300.00-101043.36%
TXN200417C001100002020-01-16 3:54PM EST2020-04-1720.5021.8022.700.00-15630.27%
TXN200515C001100002019-12-12 2:26PM EST2020-05-1518.1021.0521.900.00-1018.12%
TXN200619C001100002020-01-15 11:13AM EST2020-06-1921.3022.6023.100.00-210425.65%
TXN200717C001100002020-01-16 1:50PM EST2020-07-1721.4122.8523.600.00-1626.10%
TXN210115C001100002020-01-15 10:25AM EST2021-01-1524.3525.3525.900.00-222025.26%
TXN220121C001100002020-01-10 2:11PM EST2022-01-2128.0027.8029.700.00-43924.53%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001100002020-01-17 3:59PM EST2020-01-240.090.090.11-0.08-47.06%11222177.93%
TXN200131P001100002020-01-10 10:30AM EST2020-01-310.220.170.210.00-17556.25%
TXN200207P001100002020-01-15 3:30PM EST2020-02-070.350.100.330.00-11749.81%
TXN200214P001100002020-01-14 3:18PM EST2020-02-140.350.140.350.00--143.12%
TXN200221P001100002020-01-17 1:46PM EST2020-02-210.320.280.36-0.16-33.33%126238.53%
TXN200417P001100002020-01-15 3:34PM EST2020-04-171.150.720.920.00-1937629.58%
TXN200515P001100002020-01-17 3:32PM EST2020-05-151.471.311.52-0.17-10.37%3021530.04%
TXN200619P001100002020-01-17 3:12PM EST2020-06-191.901.771.95-0.33-14.80%22,44528.69%
TXN200717P001100002020-01-17 9:49AM EST2020-07-172.152.082.31-0.35-14.00%34328.04%
TXN210115P001100002020-01-16 2:38PM EST2021-01-155.705.255.550.00-341,64828.85%
TXN220121P001100002020-01-13 2:48PM EST2022-01-2110.889.6010.750.00-11029.18%