TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:115.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200605C001150002020-05-29 2:24PM EDT2020-06-053.654.355.10-1.04-22.17%2621444.12%
TXN200612C001150002020-05-28 3:53PM EDT2020-06-123.614.305.750.00-34839.14%
TXN200619C001150002020-05-29 3:54PM EDT2020-06-196.005.806.100.00-3412,18035.35%
TXN200702C001150002020-05-21 2:24PM EDT2020-07-025.086.457.400.00--337.43%
TXN200717C001150002020-05-29 3:17PM EDT2020-07-177.556.908.25+1.20+18.90%771,52536.33%
TXN200918C001150002020-05-29 10:26AM EDT2020-09-189.509.7511.05-1.15-10.80%1093735.12%
TXN201016C001150002020-05-28 9:52AM EDT2020-10-1611.5911.5512.050.00-127134.94%
TXN210115C001150002020-05-28 3:38PM EDT2021-01-1513.6314.1515.000.00-4184335.28%
TXN210618C001150002020-05-14 12:30PM EDT2021-06-1812.4516.6518.000.00-122033.70%
TXN220121C001150002020-05-19 3:50PM EDT2022-01-2117.1018.5521.000.00-37632.07%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200605P001150002020-05-29 3:59PM EDT2020-06-050.830.721.12-1.42-63.11%205739.80%
TXN200612P001150002020-05-28 2:52PM EDT2020-06-121.971.341.760.00-91536.13%
TXN200619P001150002020-05-29 2:27PM EDT2020-06-192.672.042.20-0.28-9.49%1313,91433.81%
TXN200626P001150002020-05-29 10:08AM EDT2020-06-263.402.062.95-0.10-2.86%42435.47%
TXN200702P001150002020-05-28 3:31PM EDT2020-07-023.952.873.250.00---34.41%
TXN200710P001150002020-05-28 1:53PM EDT2020-07-104.004.404.750.00---40.81%
TXN200717P001150002020-05-29 2:27PM EDT2020-07-174.623.804.25-0.88-16.00%1449534.77%
TXN200918P001150002020-05-29 10:08AM EDT2020-09-188.457.357.80+0.45+5.62%230437.07%
TXN201016P001150002020-05-29 3:10PM EDT2020-10-168.958.258.80-0.70-7.25%817936.68%
TXN210115P001150002020-05-28 3:57PM EDT2021-01-1513.4511.5512.250.00-72,02438.01%
TXN210618P001150002020-05-04 1:18PM EDT2021-06-1822.7015.6016.600.00-131438.72%
TXN220121P001150002020-03-02 11:09AM EDT2022-01-2130.6828.8531.500.00-103954.58%