Canada markets close in 18 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.59+1.61 (+1.18%)
As of 3:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:125.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925C001250002020-09-04 11:33AM EDT2020-09-2515.0013.0013.450.00-110.00%
TXN201002C001250002020-09-03 11:33AM EDT2020-10-0219.0113.2513.750.00--335.55%
TXN201016C001250002020-09-21 10:15AM EDT2020-10-1611.5014.0014.450.00-525736.01%
TXN201023C001250002020-09-22 10:56AM EDT2020-10-2313.5013.8515.75-4.45-24.79%1944.63%
TXN201030C001250002020-09-21 12:01AM EDT2020-10-3013.8614.5516.800.00--148.34%
TXN201120C001250002020-09-22 10:51AM EDT2020-11-2014.7316.0516.55-2.37-13.86%213037.50%
TXN210115C001250002020-09-22 10:51AM EDT2021-01-1516.6017.8518.50+1.05+6.75%22,52334.86%
TXN210319C001250002020-09-21 1:09PM EDT2021-03-1918.6019.6520.00-0.05-0.27%3732.68%
TXN210416C001250002020-09-08 11:42AM EDT2021-04-1621.0020.0020.750.00-5532.49%
TXN210618C001250002020-09-02 11:29AM EDT2021-06-1828.1021.1521.900.00-9427431.23%
TXN220121C001250002020-08-31 2:57PM EDT2022-01-2128.5024.1525.000.00-3010228.73%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925P001250002020-09-04 1:06PM EDT2020-09-250.290.010.150.00-61451.95%
TXN201002P001250002020-09-22 2:33PM EDT2020-10-020.380.270.39-0.17-30.91%93643.46%
TXN201009P001250002020-09-22 12:46PM EDT2020-10-090.790.250.73-0.71-47.33%362440.36%
TXN201016P001250002020-09-22 2:10PM EDT2020-10-161.041.011.05-0.16-13.33%602,01238.45%
TXN201023P001250002020-09-21 2:30PM EDT2020-10-232.001.692.71-0.25-11.11%252949.32%
TXN201030P001250002020-09-21 12:01AM EDT2020-10-302.512.332.85+0.11+4.58%1645.72%
TXN201120P001250002020-09-22 1:57PM EDT2020-11-203.883.703.90-0.82-17.45%930342.93%
TXN210115P001250002020-09-22 10:12AM EDT2021-01-156.055.755.95-0.50-7.63%22,16538.88%
TXN210319P001250002020-09-22 2:10PM EDT2021-03-198.308.008.30-0.75-8.29%144838.35%
TXN210416P001250002020-09-22 10:40AM EDT2021-04-169.158.559.00-0.30-3.17%44437.58%
TXN210618P001250002020-09-22 3:04PM EDT2021-06-1811.0510.4011.00+0.30+2.79%1925837.65%
TXN220121P001250002020-09-21 9:49AM EDT2022-01-2116.0015.0015.75-0.45-2.74%319336.33%
TXN230120P001250002020-09-21 12:01AM EDT2023-01-2021.0320.6023.400.00--737.56%