TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001400002020-01-22 11:21AM EST2020-01-240.990.981.04+0.61+160.53%46128855.86%
TXN200131C001400002020-01-22 11:21AM EST2020-01-311.201.151.21+0.71+144.90%8591933.35%
TXN200207C001400002020-01-22 9:51AM EST2020-02-070.891.301.44+0.29+48.33%26427.91%
TXN200214C001400002020-01-22 11:03AM EST2020-02-141.401.441.51+0.66+89.19%103724.07%
TXN200221C001400002020-01-22 11:14AM EST2020-02-211.521.631.70+0.80+111.11%291,16922.57%
TXN200228C001400002020-01-22 11:21AM EST2020-02-281.811.691.84+0.68+60.18%3161221.29%
TXN200417C001400002020-01-22 11:17AM EST2020-04-173.153.203.30+0.96+43.84%1281,09020.04%
TXN200515C001400002020-01-22 10:42AM EST2020-05-154.094.254.40+1.09+36.33%728221.20%
TXN200619C001400002020-01-22 11:16AM EST2020-06-194.945.055.20+1.10+28.65%71,24720.93%
TXN200717C001400002020-01-22 11:14AM EST2020-07-175.545.555.80+1.14+25.91%274820.83%
TXN200918C001400002020-01-22 10:55AM EST2020-09-186.957.107.30+1.75+33.65%11021.36%
TXN210115C001400002020-01-21 12:09PM EST2021-01-159.409.559.75+0.90+10.59%31,04922.06%
TXN210618C001400002020-01-21 2:58PM EST2021-06-1810.8011.1512.800.00--3923.23%
TXN220121C001400002020-01-22 9:45AM EST2022-01-2114.1213.6515.45+5.52+64.19%1022.95%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124P001400002020-01-22 10:46AM EST2020-01-246.706.506.60-3.95-37.09%62773.24%
TXN200214P001400002020-01-22 11:19AM EST2020-02-147.757.657.80-2.80-26.54%13735.73%
TXN200221P001400002020-01-17 11:06AM EST2020-02-219.907.807.950.00-11732.45%
TXN200417P001400002020-01-21 10:50AM EST2020-04-1711.109.159.300.00-12524.70%
TXN200515P001400002020-01-16 3:50PM EST2020-05-1513.5510.6510.850.00-5826.70%
TXN200619P001400002020-01-14 2:51PM EST2020-06-1914.0011.3511.500.00-828425.28%
TXN210115P001400002020-01-06 2:01PM EST2021-01-1521.3016.3016.500.00-11,35025.69%