TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:115.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001150002019-12-16 3:46PM EST2020-01-2413.5513.2017.550.00--0134.86%
TXN200131C001150002020-01-10 2:11PM EST2020-01-3115.5715.2519.400.00-2077.20%
TXN200221C001150002020-01-17 1:22PM EST2020-02-2117.1516.8017.50+1.40+8.89%1847.14%
TXN200417C001150002020-01-16 3:53PM EST2020-04-1717.2516.8017.850.00-79630.60%
TXN200515C001150002020-01-07 3:23PM EST2020-05-1517.4516.9018.700.00-405530.90%
TXN200619C001150002019-12-24 9:57AM EST2020-06-1916.6717.4519.350.00-218529.74%
TXN200717C001150002020-01-08 2:43PM EST2020-07-1718.1617.8519.700.00-1010828.59%
TXN210115C001150002020-01-16 1:50PM EST2021-01-1520.4220.1022.950.00-171527.94%
TXN220121C001150002020-01-15 3:59PM EST2022-01-2123.9423.7027.150.00-17426.27%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001150002020-01-17 3:59PM EST2020-01-240.240.210.680.00-218789.75%
TXN200131P001150002020-01-17 3:59PM EST2020-01-310.380.390.700.00-10828956.98%
TXN200207P001150002020-01-15 3:30PM EST2020-02-070.650.290.700.00-320647.71%
TXN200214P001150002020-01-16 10:16AM EST2020-02-140.620.260.790.00-24141.92%
TXN200221P001150002020-01-17 2:02PM EST2020-02-210.570.530.860.00-727438.01%
TXN200228P001150002020-01-17 3:41PM EST2020-02-280.710.510.950.00-42735.50%
TXN200417P001150002020-01-17 12:23PM EST2020-04-171.291.201.35-0.30-18.87%881,25126.53%
TXN200515P001150002020-01-09 11:04AM EST2020-05-152.491.882.520.00-1022729.36%
TXN200619P001150002020-01-13 9:55AM EST2020-06-192.702.592.79-0.50-15.62%34,77726.89%
TXN200717P001150002020-01-13 12:28PM EST2020-07-173.752.603.800.00-35628.47%
TXN200918P001150002020-01-17 3:38PM EST2020-09-184.50--+0.14+3.21%--0.00%
TXN210115P001150002020-01-17 10:21AM EST2021-01-156.705.807.750.00-141,94629.48%
TXN220121P001150002020-01-16 12:18PM EST2022-01-2113.2011.4512.550.00-202128.26%