TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200605C001400002020-05-13 6:57PM EDT2020-06-050.050.000.040.00--752.34%
TXN200619C001400002020-05-29 3:38PM EDT2020-06-190.020.000.03-0.02-50.00%11,28330.08%
TXN200717C001400002020-05-29 12:22PM EDT2020-07-170.180.120.22+0.03+20.00%278926.51%
TXN200918C001400002020-05-29 3:47PM EDT2020-09-181.291.401.54-0.34-20.86%2724328.52%
TXN201016C001400002020-05-27 11:20AM EDT2020-10-161.981.952.350.00-1021229.59%
TXN210115C001400002020-05-29 9:47AM EDT2021-01-154.053.654.55-0.28-6.47%41,66930.37%
TXN210618C001400002020-04-16 2:27PM EDT2021-06-185.303.906.550.00-27128.14%
TXN220121C001400002020-03-16 2:36PM EDT2022-01-217.694.858.100.00-34125.24%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200619P001400002020-03-09 12:59PM EDT2020-06-1934.2829.4532.950.00-10281155.81%
TXN200717P001400002020-03-27 5:14AM EDT2020-07-1711.6232.6033.350.00--0111.21%
TXN200918P001400002020-02-25 11:56AM EDT2020-09-1822.8037.7540.950.00-1219897.74%
TXN201016P001400002020-03-26 11:57AM EDT2020-10-1639.4329.7530.650.00-2055.54%
TXN210115P001400002020-03-04 3:15PM EDT2021-01-1548.5041.3043.750.00-171,35676.35%
TXN220121P001400002020-04-02 2:05PM EDT2022-01-2149.2540.8543.100.00-21148.19%