TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:130.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001300002020-01-17 3:48PM EST2020-01-244.054.054.20+1.00+32.79%1871,57167.55%
TXN200131C001300002020-01-17 12:20PM EST2020-01-314.203.354.450.00-311544.35%
TXN200207C001300002020-01-16 2:27PM EST2020-02-073.283.904.550.00-521035.54%
TXN200214C001300002020-01-17 3:45PM EST2020-02-144.554.104.700.00-8225831.26%
TXN200221C001300002020-01-17 3:34PM EST2020-02-214.634.654.85+0.90+24.13%1511,74828.60%
TXN200228C001300002020-01-16 3:57PM EST2020-02-283.934.805.100.00-5927.39%
TXN200417C001300002020-01-17 3:32PM EST2020-04-176.306.306.50+1.05+20.00%91,69723.73%
TXN200515C001300002020-01-17 3:58PM EST2020-05-157.506.507.900.00-6817725.45%
TXN200619C001300002020-01-17 3:54PM EST2020-06-198.257.308.750.00-41,68224.85%
TXN200717C001300002020-01-07 3:50PM EST2020-07-178.378.809.100.00-385323.79%
TXN200918C001300002020-01-15 3:22PM EST2020-09-189.169.5010.900.00-202724.73%
TXN210115C001300002020-01-17 1:29PM EST2021-01-1512.8711.1013.900.00-688626.08%
TXN220121C001300002020-01-16 1:45PM EST2022-01-2116.6015.6519.150.00-1027325.52%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001300002020-01-17 3:56PM EST2020-01-242.402.342.46-0.55-18.64%7402,46151.56%
TXN200131P001300002020-01-17 3:31PM EST2020-01-313.213.053.20-0.86-21.13%2130040.02%
TXN200207P001300002020-01-17 2:14PM EST2020-02-073.403.203.800.00-162036.50%
TXN200214P001300002020-01-17 2:20PM EST2020-02-143.573.404.050.00-91132.81%
TXN200221P001300002020-01-17 3:31PM EST2020-02-213.743.554.200.00-22041829.98%
TXN200228P001300002020-01-17 1:39PM EST2020-02-283.803.704.450.00-251228.64%
TXN200417P001300002020-01-17 3:45PM EST2020-04-175.155.056.000.00-11944625.15%
TXN200515P001300002020-01-17 10:27AM EST2020-05-156.656.157.550.00-638127.21%
TXN200619P001300002020-01-15 3:03PM EST2020-06-198.857.508.350.00-257226.25%
TXN200717P001300002020-01-17 11:42AM EST2020-07-178.107.558.950.00---25.77%
TXN200918P001300002020-01-17 12:29PM EST2020-09-189.759.4010.800.00--4926.56%
TXN210115P001300002020-01-17 1:29PM EST2021-01-1512.5511.5512.750.00-2334025.54%
TXN210618P001300002020-01-13 2:51PM EST2021-06-1816.6014.3517.000.00--1828.35%
TXN220121P001300002020-01-15 2:04PM EST2022-01-2119.7517.5020.200.00-206628.20%