Canada markets close in 5 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.74+1.76 (+1.28%)
As of 3:55PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:135.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925C001350002020-09-22 10:07AM EDT2020-09-252.844.004.25-0.26-8.39%1013231.35%
TXN201002C001350002020-09-21 11:09AM EDT2020-10-024.155.105.40+0.30+7.79%61133.62%
TXN201009C001350002020-09-14 3:17PM EDT2020-10-096.225.806.150.00-51733.03%
TXN201016C001350002020-09-22 3:34PM EDT2020-10-166.556.456.80+0.95+16.96%5284732.86%
TXN201023C001350002020-09-21 3:08PM EDT2020-10-236.507.658.700.00-131041.24%
TXN201120C001350002020-09-22 1:05PM EDT2020-11-208.319.559.90+0.11+1.34%551335.66%
TXN210115C001350002020-09-22 2:03PM EDT2021-01-1511.5011.7512.20+0.75+6.98%99,58133.25%
TXN210319C001350002020-09-22 1:05PM EDT2021-03-1912.5513.6514.20-0.15-1.18%5332.07%
TXN210416C001350002020-09-22 11:59AM EDT2021-04-1613.3014.3014.85-3.70-21.76%6131.42%
TXN210618C001350002020-09-18 2:43PM EDT2021-06-1816.0015.7016.250.00-113030.53%
TXN220121C001350002020-09-15 11:00AM EDT2022-01-2118.2018.1020.750.00-718129.98%
TXN230120C001350002020-09-21 12:01AM EDT2023-01-2023.1021.8024.150.00--726.83%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925P001350002020-09-22 3:31PM EDT2020-09-250.660.600.66-0.65-49.62%28083634.96%
TXN201002P001350002020-09-22 11:37AM EDT2020-10-022.721.661.82-0.03-1.09%19435.50%
TXN201009P001350002020-09-22 12:12PM EDT2020-10-093.202.302.59-0.21-6.16%98734.63%
TXN201016P001350002020-09-22 3:32PM EDT2020-10-163.203.053.20-0.90-21.95%411,05033.90%
TXN201023P001350002020-09-22 1:42PM EDT2020-10-234.804.154.95-0.35-6.80%125741.19%
TXN201030P001350002020-09-18 11:46AM EDT2020-10-306.055.055.45+0.95+18.63%26740.17%
TXN201120P001350002020-09-22 1:41PM EDT2020-11-207.306.907.15-0.30-3.95%1751740.23%
TXN210115P001350002020-09-22 11:17AM EDT2021-01-1510.309.159.500.00-4994836.69%
TXN210319P001350002020-09-22 3:23PM EDT2021-03-1912.3011.9012.20-0.60-4.65%81,60636.70%
TXN210416P001350002020-09-22 11:58AM EDT2021-04-1613.6512.3513.10+0.05+0.37%86836.35%
TXN210618P001350002020-09-22 3:22PM EDT2021-06-1815.2014.5015.20-0.85-5.30%222036.37%
TXN220121P001350002020-09-18 10:02AM EDT2022-01-2120.8518.9520.35-0.55-2.57%27335.41%
TXN230120P001350002020-09-21 12:01AM EDT2023-01-2026.7526.1028.600.00--237.01%