TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:130.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122C001300002019-11-08 12:24PM EST2019-11-220.030.000.060.00-5047.85%
TXN191129C001300002019-11-08 10:37AM EST2019-11-290.050.010.070.00-1029.59%
TXN191206C001300002019-11-07 9:58AM EST2019-12-060.030.000.060.00-29022.56%
TXN191213C001300002019-11-12 11:53AM EST2019-12-130.130.000.080.00-1020.12%
TXN191220C001300002019-11-18 3:53PM EST2019-12-200.100.060.10-0.01-9.09%152018.46%
TXN200117C001300002019-11-18 3:44PM EST2020-01-170.390.350.43-0.02-4.88%38018.63%
TXN200417C001300002019-11-18 3:13PM EST2020-04-172.422.232.53-0.15-5.84%284021.96%
TXN200515C001300002019-11-18 1:38PM EST2020-05-153.102.953.30-0.76-19.69%1022.93%
TXN200619C001300002019-11-18 3:50PM EST2020-06-193.703.504.00-0.30-7.50%22023.16%
TXN210115C001300002019-11-15 1:03PM EST2021-01-157.257.107.550.00-2023.90%
TXN220121C001300002019-11-15 11:46AM EST2022-01-2112.009.2013.550.00-3026.20%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122P001300002019-11-14 11:08AM EST2019-11-2212.5810.8513.600.00-2053.71%
TXN191129P001300002019-10-23 12:51PM EST2019-11-2910.7310.8513.800.00-2068.36%
TXN191220P001300002019-11-12 3:50PM EST2019-12-2011.0510.9013.600.00-5038.12%
TXN200117P001300002019-11-18 2:54PM EST2020-01-1712.1911.8014.35-0.64-4.99%8033.00%
TXN200417P001300002019-11-18 11:09AM EST2020-04-1714.7614.3514.95+1.10+8.05%8023.21%
TXN200515P001300002019-11-05 10:38AM EST2020-05-1514.7015.6516.050.00--025.15%
TXN200619P001300002019-10-28 10:32AM EST2020-06-1915.9016.1516.800.00-25025.29%
TXN210115P001300002019-10-25 2:56PM EST2021-01-1519.8020.2520.850.00-4026.34%
TXN220121P001300002019-11-01 2:59PM EST2022-01-2126.3023.9028.400.00-10030.19%