TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:135.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001350002020-01-21 9:30AM EST2020-01-241.281.511.64-0.25-16.34%146158.23%
TXN200131C001350002020-01-17 2:24PM EST2020-01-311.801.781.99+0.75+71.43%215340.16%
TXN200207C001350002020-01-17 3:20PM EST2020-02-071.811.422.160.00-162832.98%
TXN200214C001350002020-01-17 12:23PM EST2020-02-142.051.582.200.00-1512928.31%
TXN200221C001350002020-01-17 3:55PM EST2020-02-212.231.792.290.00-6051,51925.65%
TXN200228C001350002020-01-17 3:58PM EST2020-02-282.431.932.500.00-2110524.54%
TXN200417C001350002020-01-21 9:30AM EST2020-04-173.633.854.00-0.19-4.97%21,47722.43%
TXN200515C001350002020-01-17 12:26PM EST2020-05-155.094.255.350.00-101,07224.21%
TXN200619C001350002020-01-17 12:26PM EST2020-06-195.895.206.150.00-132,00523.62%
TXN200717C001350002020-01-17 1:14PM EST2020-07-176.546.356.85+0.34+5.48%6614723.62%
TXN200918C001350002020-01-15 10:39AM EST2020-09-187.397.158.450.00--7724.09%
TXN210115C001350002020-01-17 1:59PM EST2021-01-1510.408.0010.650.00-22,00823.96%
TXN210618C001350002020-01-15 2:30PM EST2021-06-1811.8512.4513.200.00-23924.17%
TXN220121C001350002020-01-14 11:15AM EST2022-01-2115.2913.4516.900.00-511425.28%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001350002020-01-16 2:15PM EST2020-01-244.764.804.90-1.44-23.23%8612840.53%
TXN200131P001350002020-01-17 11:20AM EST2020-01-315.40---0.50-8.47%--0.00%
TXN200221P001350002020-01-21 9:30AM EST2020-02-216.386.106.50-0.12-1.85%12226.14%
TXN200417P001350002020-01-09 1:07PM EST2020-04-177.807.408.450.00-21523.68%
TXN200515P001350002020-01-10 10:58AM EST2020-05-159.948.7510.150.00-62126.49%
TXN200619P001350002020-01-14 1:17PM EST2020-06-1910.209.5010.950.00-12,42325.62%
TXN200717P001350002019-12-16 12:01AM EST2020-07-1716.4111.1511.450.00--024.90%
TXN210115P001350002020-01-09 10:19AM EST2021-01-1515.6514.0016.500.00-22727.28%
TXN220121P001350002020-01-06 12:58PM EST2022-01-2124.1020.1523.250.00-1428.33%