TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:115.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122C001150002019-11-14 3:41PM EST2019-11-223.263.253.500.00-32026.22%
TXN191129C001150002019-11-15 11:31AM EST2019-11-293.903.653.75+0.40+11.43%2021.46%
TXN191206C001150002019-11-12 3:59PM EST2019-12-065.214.054.150.00-3021.61%
TXN191220C001150002019-11-15 3:57PM EST2019-12-204.804.454.85+0.07+1.48%199022.02%
TXN200117C001150002019-11-15 12:26PM EST2020-01-176.055.656.05+0.20+3.42%13022.91%
TXN200417C001150002019-11-14 1:10PM EST2020-04-178.828.708.950.00-11024.45%
TXN200515C001150002019-11-06 9:47AM EST2020-05-1510.959.459.750.00--024.96%
TXN200619C001150002019-11-07 12:00PM EST2020-06-1912.5010.1510.350.00-3024.56%
TXN210115C001150002019-11-15 3:45PM EST2021-01-1513.7513.6014.20-0.15-1.08%4025.25%
TXN220121C001150002019-11-14 10:16AM EST2022-01-2117.8416.6518.450.00-1024.74%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122P001150002019-11-15 3:58PM EST2019-11-220.340.330.39-0.38-52.78%77023.68%
TXN191129P001150002019-11-15 3:56PM EST2019-11-290.630.600.65-0.26-29.21%18020.04%
TXN191206P001150002019-11-15 3:46PM EST2019-12-061.020.961.02-0.35-25.55%1020.25%
TXN191213P001150002019-11-15 3:15PM EST2019-12-131.391.151.43-0.30-17.75%5021.09%
TXN191220P001150002019-11-15 3:52PM EST2019-12-201.561.511.61-0.43-21.61%1,811020.19%
TXN191227P001150002019-11-15 9:45AM EST2019-12-271.751.581.90-0.45-20.45%18020.41%
TXN200117P001150002019-11-15 3:50PM EST2020-01-172.572.552.63-0.38-12.88%48020.63%
TXN200417P001150002019-11-15 3:52PM EST2020-04-175.875.756.00-0.43-6.83%19024.64%
TXN200515P001150002019-11-15 9:45AM EST2020-05-156.906.957.20-0.55-7.38%8026.37%
TXN200619P001150002019-11-14 3:55PM EST2020-06-198.107.657.850.00-6025.99%
TXN210115P001150002019-11-15 1:06PM EST2021-01-1512.1012.0012.45+0.82+7.27%23027.80%
TXN220121P001150002019-10-18 11:00AM EST2022-01-2117.1517.0518.900.00-1029.92%