TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:120.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122C001200002019-11-15 3:58PM EST2019-11-220.440.420.46-0.06-12.00%203019.80%
TXN191129C001200002019-11-15 12:53PM EST2019-11-290.840.730.82+0.02+2.44%89018.16%
TXN191206C001200002019-11-15 3:08PM EST2019-12-061.151.141.22-0.06-4.96%14018.60%
TXN191213C001200002019-11-15 1:26PM EST2019-12-131.641.371.59+0.08+5.13%13019.07%
TXN191220C001200002019-11-15 3:30PM EST2019-12-201.751.781.90-0.20-10.26%401019.23%
TXN200117C001200002019-11-15 3:59PM EST2020-01-173.042.953.15-0.06-1.94%70020.81%
TXN200417C001200002019-11-15 1:35PM EST2020-04-176.155.806.30+0.06+0.99%1023.62%
TXN200515C001200002019-11-14 10:56AM EST2020-05-156.906.807.100.00-27024.13%
TXN200619C001200002019-11-15 2:50PM EST2020-06-197.557.507.75+0.02+0.27%33023.88%
TXN210115C001200002019-11-15 10:41AM EST2021-01-1511.3511.3011.75+0.45+4.13%3024.88%
TXN220121C001200002019-11-05 12:42PM EST2022-01-2117.0814.3517.900.00-5027.08%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122P001200002019-11-15 3:29PM EST2019-11-222.622.402.46-0.31-10.58%29019.80%
TXN191129P001200002019-11-15 3:13PM EST2019-11-292.912.702.77-0.09-3.00%19017.55%
TXN191206P001200002019-11-12 11:45AM EST2019-12-062.493.053.150.00-1017.93%
TXN191213P001200002019-11-11 10:22AM EST2019-12-133.563.353.500.00-1018.34%
TXN191220P001200002019-11-15 3:18PM EST2019-12-203.833.503.80-0.36-8.59%60018.52%
TXN200117P001200002019-11-15 1:41PM EST2020-01-174.704.604.80-0.45-8.74%12018.99%
TXN200417P001200002019-11-15 10:02AM EST2020-04-178.308.108.35-0.35-4.05%2023.80%
TXN200515P001200002019-11-12 2:41PM EST2020-05-159.119.359.600.00-5025.66%
TXN200619P001200002019-11-15 3:13PM EST2020-06-1910.3510.0510.30-0.15-1.43%75025.42%
TXN210115P001200002019-11-07 12:00PM EST2021-01-1513.8014.4014.750.00-4026.87%
TXN220121P001200002019-10-02 10:16AM EST2022-01-2118.9018.7521.900.00-1030.04%