TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:135.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191122C001350002019-10-24 10:14AM EST2019-11-220.030.000.000.00-1025.00%
TXN191129C001350002019-10-23 8:55AM EST2019-11-290.110.000.070.00-9035.55%
TXN191206C001350002019-11-12 3:17PM EST2019-12-060.010.000.000.00-5012.50%
TXN191220C001350002019-11-15 9:30AM EST2019-12-200.020.000.060.00-1021.49%
TXN200117C001350002019-11-14 1:32PM EST2020-01-170.170.130.200.00-41019.56%
TXN200417C001350002019-11-15 2:33PM EST2020-04-171.501.411.54-0.08-5.06%11021.42%
TXN200515C001350002019-11-05 11:01AM EST2020-05-153.051.962.150.00-10022.30%
TXN200619C001350002019-11-14 1:42PM EST2020-06-192.602.482.640.00-5022.19%
TXN210115C001350002019-11-08 11:31AM EST2021-01-156.455.655.950.00-2023.34%
TXN220121C001350002019-11-04 12:40PM EST2022-01-2110.979.3011.250.00-4025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191129P001350002019-10-14 11:45AM EST2019-11-298.6515.9518.100.00-8065.63%
TXN191220P001350002019-11-06 3:44PM EST2019-12-2014.2515.2018.400.00-1043.97%
TXN200117P001350002019-11-01 10:18AM EST2020-01-1716.8415.5018.750.00-1035.25%
TXN200417P001350002019-09-27 10:55AM EST2020-04-1713.4516.7518.750.00-101122.46%
TXN200515P001350002019-10-28 2:58PM EST2020-05-1519.0018.4519.950.00--025.45%
TXN200619P001350002019-10-21 2:26PM EST2020-06-1913.6519.8020.250.00-208024.32%
TXN210115P001350002019-10-24 9:40AM EST2021-01-1524.4523.550.000.00-1400.00%
TXN220121P001350002019-11-08 2:45PM EST2022-01-2128.2527.0032.000.00-1030.48%