TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122C001250002019-11-14 9:54AM EST2019-11-220.050.000.070.00-15737.50%
TXN191129C001250002019-11-18 11:27AM EST2019-11-290.050.020.110.00-138022.56%
TXN191206C001250002019-11-18 10:57AM EST2019-12-060.130.120.150.00-111118.51%
TXN191213C001250002019-11-19 11:28AM EST2019-12-130.270.250.29+0.01+3.85%22218.41%
TXN191220C001250002019-11-19 2:33PM EST2019-12-200.500.430.47+0.04+8.70%541,98418.70%
TXN191227C001250002019-11-15 11:03AM EST2019-12-270.710.520.630.00-185318.63%
TXN200117C001250002019-11-19 3:57PM EST2020-01-171.221.201.32-0.05-3.94%42014,61620.02%
TXN200417C001250002019-11-19 3:12PM EST2020-04-174.063.854.05+0.06+1.50%812922.75%
TXN200515C001250002019-11-18 12:21PM EST2020-05-154.804.604.800.00-102623.29%
TXN200619C001250002019-11-19 11:46AM EST2020-06-195.355.355.50-0.15-2.73%921223.30%
TXN210115C001250002019-11-07 1:22PM EST2021-01-1510.558.909.400.00-51,32024.34%
TXN220121C001250002019-11-19 11:50AM EST2022-01-2113.2012.1513.65-0.23-1.71%22623.90%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122P001250002019-11-07 10:10AM EST2019-11-225.656.257.500.00-72854.49%
TXN191129P001250002019-11-08 9:58AM EST2019-11-295.706.757.500.00-97429.83%
TXN191220P001250002019-11-15 2:55PM EST2019-12-207.457.257.550.00-923117.65%
TXN191227P001250002019-11-18 12:11AM EST2019-12-277.477.357.650.00--117.14%
TXN200117P001250002019-11-19 2:37PM EST2020-01-177.757.958.15-0.05-0.64%362,89517.74%
TXN200417P001250002019-11-15 10:02AM EST2020-04-1711.1911.0511.350.00-1178023.27%
TXN200619P001250002019-11-19 2:57PM EST2020-06-1912.9512.9513.20+0.15+1.17%12,90924.87%
TXN210115P001250002019-11-19 2:37PM EST2021-01-1517.1017.1517.50-0.77-4.31%25626.23%
TXN220121P001250002019-09-27 1:32PM EST2022-01-2120.6321.1524.000.00-1128.54%