TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:130.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200605C001300002020-05-28 3:15PM EDT2020-06-050.030.000.100.00-21737.11%
TXN200612C001300002020-05-29 9:30AM EDT2020-06-120.100.000.180.00-12129.49%
TXN200619C001300002020-05-29 12:35PM EDT2020-06-190.190.190.33-0.02-9.52%34,49627.74%
TXN200626C001300002020-05-20 2:48PM EDT2020-06-260.650.341.040.00-16816933.91%
TXN200702C001300002020-05-29 10:49AM EDT2020-07-020.480.621.20-0.20-29.41%10-32.42%
TXN200717C001300002020-05-29 3:51PM EDT2020-07-171.201.111.59-0.06-4.76%622,04830.14%
TXN200918C001300002020-05-29 2:14PM EDT2020-09-183.152.874.00-0.31-8.96%190930.85%
TXN201016C001300002020-05-29 10:05AM EDT2020-10-164.453.705.25-0.05-1.11%223232.21%
TXN210115C001300002020-05-28 3:08PM EDT2021-01-157.507.207.800.00-321,30732.12%
TXN210618C001300002020-05-28 10:17AM EDT2021-06-1810.4110.0511.550.00-43632.69%
TXN220121C001300002020-05-19 2:18PM EDT2022-01-2111.8512.4514.800.00-832231.49%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200619P001300002020-05-20 11:20AM EDT2020-06-1912.7611.0512.000.00-19,17134.94%
TXN200717P001300002020-05-29 12:54PM EDT2020-07-1715.0012.0013.40-2.05-12.02%46834.23%
TXN200918P001300002020-03-17 1:30PM EDT2020-09-1836.1024.7525.300.00-118669.10%
TXN201016P001300002020-03-19 12:29PM EDT2020-10-1637.3021.4524.100.00-28054.12%
TXN210115P001300002020-05-27 1:49PM EDT2021-01-1521.5019.3521.300.00-401,40638.20%
TXN210618P001300002020-05-13 1:48PM EDT2021-06-1831.2723.8525.150.00-21837.54%
TXN220121P001300002020-04-13 2:30PM EDT2022-01-2135.7533.8036.250.00-14748.35%