TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:120.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001200002020-01-17 3:48PM EST2020-01-2412.0311.8514.10+1.73+16.80%510115.82%
TXN200207C001200002020-01-13 11:43AM EST2020-02-0710.9912.0512.750.00--151.93%
TXN200214C001200002020-01-17 12:26PM EST2020-02-1412.5511.6512.450.00--140.94%
TXN200221C001200002020-01-17 2:09PM EST2020-02-2112.4512.2012.60+1.80+16.90%1016437.59%
TXN200417C001200002020-01-17 2:41PM EST2020-04-1713.1512.5513.550.00-111,26927.63%
TXN200515C001200002020-01-17 1:16PM EST2020-05-1514.2312.8514.800.00-8017429.32%
TXN200619C001200002020-01-17 3:56PM EST2020-06-1914.8013.5515.350.00-3358527.64%
TXN200717C001200002020-01-16 1:49PM EST2020-07-1713.8315.1016.100.00-22527.79%
TXN200918C001200002020-01-17 2:08PM EST2020-09-1816.50--0.00---0.00%
TXN210115C001200002020-01-17 2:58PM EST2021-01-1518.3018.4518.95+0.85+4.87%20355625.78%
TXN210618C001200002020-01-15 1:57PM EST2021-06-1819.0020.1021.050.00-1125.33%
TXN220121C001200002019-12-05 12:22PM EST2022-01-2117.2019.7021.500.00-1021.91%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001200002020-01-17 3:53PM EST2020-01-240.490.480.900.00-10316575.68%
TXN200131P001200002020-01-17 1:59PM EST2020-01-310.760.681.100.00-514353.52%
TXN200207P001200002020-01-17 3:37PM EST2020-02-070.910.561.290.00-316244.41%
TXN200214P001200002020-01-17 10:01AM EST2020-02-141.020.861.330.00-216238.14%
TXN200221P001200002020-01-17 3:35PM EST2020-02-211.100.841.180.00-1,11099332.20%
TXN200228P001200002020-01-10 12:41PM EST2020-02-281.200.951.600.00-14914132.89%
TXN200417P001200002020-01-17 3:56PM EST2020-04-172.052.002.400.00-191,87426.17%
TXN200515P001200002020-01-17 3:23PM EST2020-05-153.302.703.850.00-2017328.97%
TXN200619P001200002020-01-17 1:11PM EST2020-06-193.813.604.05-0.44-10.35%184,37526.11%
TXN200717P001200002020-01-15 2:50PM EST2020-07-174.274.154.950.00-145626.89%
TXN200918P001200002020-01-17 3:54PM EST2020-09-185.955.406.800.00---28.11%
TXN210115P001200002020-01-17 1:29PM EST2021-01-158.358.258.45-0.60-6.70%1385026.58%
TXN220121P001200002019-12-26 2:01PM EST2022-01-2115.2013.4014.600.00-203327.81%