TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001250002020-01-22 11:03AM EST2020-01-249.679.759.95+2.27+30.68%20531447.66%
TXN200131C001250002020-01-22 10:23AM EST2020-01-319.5510.0010.20+1.95+25.66%32235.16%
TXN200207C001250002020-01-21 11:20AM EST2020-02-078.0010.0510.250.00-224727.98%
TXN200214C001250002020-01-22 11:05AM EST2020-02-1410.1010.1010.25+2.00+24.69%316323.54%
TXN200221C001250002020-01-22 11:03AM EST2020-02-2110.2110.2510.40+2.31+29.24%12630822.75%
TXN200417C001250002020-01-22 9:39AM EST2020-04-1710.2011.0512.20+0.68+7.14%11,11923.84%
TXN200515C001250002020-01-17 2:37PM EST2020-05-1510.4812.0512.650.00-620722.62%
TXN200619C001250002020-01-17 3:03PM EST2020-06-1911.0312.9013.950.00-1138524.34%
TXN200717C001250002020-01-22 10:25AM EST2020-07-1713.2813.5513.75+2.29+20.84%25921.72%
TXN200918C001250002020-01-21 3:49PM EST2020-09-1812.6514.8015.150.00-36622.37%
TXN210115C001250002020-01-16 11:46AM EST2021-01-1514.3517.1517.350.00-801,39722.91%
TXN210618C001250002020-01-14 9:46AM EST2021-06-1817.2018.5020.500.00--10024.56%
TXN220121C001250002020-01-15 3:59PM EST2022-01-2118.5920.1522.550.00-14023.51%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001250002020-01-22 11:11AM EST2020-01-240.590.570.60-0.65-52.42%1,11953575.00%
TXN200131P001250002020-01-22 10:39AM EST2020-01-311.070.991.07-0.63-37.06%8628150.44%
TXN200207P001250002020-01-22 10:47AM EST2020-02-071.201.191.30-0.64-34.78%519041.72%
TXN200214P001250002020-01-21 9:34AM EST2020-02-141.601.361.40-0.29-15.34%89636.18%
TXN200221P001250002020-01-22 11:01AM EST2020-02-211.561.441.53-0.52-25.00%162,11133.02%
TXN200228P001250002020-01-21 2:08PM EST2020-02-282.311.651.740.00-354631.52%
TXN200417P001250002020-01-22 10:54AM EST2020-04-172.792.692.81-0.86-23.56%895826.12%
TXN200515P001250002020-01-21 9:30AM EST2020-05-154.453.904.100.00-2011327.86%
TXN200619P001250002020-01-21 10:01AM EST2020-06-195.304.554.700.00-122,98526.42%
TXN200717P001250002020-01-22 11:04AM EST2020-07-175.165.055.15-1.18-18.61%225025.62%
TXN200918P001250002020-01-22 10:32AM EST2020-09-186.946.706.90-0.91-11.59%10012126.53%
TXN210115P001250002020-01-09 12:49PM EST2021-01-1511.159.259.400.00-428326.86%
TXN210618P001250002020-01-13 12:25PM EST2021-06-1814.3011.2012.900.00--4028.43%
TXN220121P001250002020-01-22 10:24AM EST2022-01-2115.6514.7516.05-0.35-2.19%4728.31%