Canada markets open in 1 hour 51 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.12+1.17 (+0.80%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030C001400002020-10-23 2:45PM EDT2020-10-309.280.000.000.00-22040.00%
TXN201106C001400002020-10-27 9:44AM EDT2020-11-067.750.000.000.00-1200.00%
TXN201113C001400002020-10-22 11:35AM EDT2020-11-138.870.000.000.00--30.00%
TXN201120C001400002020-10-27 9:55AM EDT2020-11-209.200.000.000.00-101,3090.00%
TXN201127C001400002020-10-22 11:45AM EDT2020-11-278.110.000.000.00-120.00%
TXN201218C001400002020-10-23 10:02AM EDT2020-12-1811.180.000.000.00-15400.00%
TXN210115C001400002020-10-26 2:39PM EDT2021-01-1511.200.000.000.00-32,5290.00%
TXN210319C001400002020-10-26 11:47AM EDT2021-03-1914.090.000.000.00-23950.00%
TXN210416C001400002020-10-13 9:40AM EDT2021-04-1621.550.000.000.00-4630.00%
TXN210618C001400002020-10-21 3:28PM EDT2021-06-1818.050.000.000.00-62980.00%
TXN220121C001400002020-10-21 10:06AM EDT2022-01-2123.100.000.000.00-1820.00%
TXN230120C001400002020-10-14 12:08PM EDT2023-01-2031.480.000.000.00-19270.00%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201030P001400002020-10-27 3:09PM EDT2020-10-300.520.000.000.00-2528012.50%
TXN201106P001400002020-10-26 3:51PM EDT2020-11-061.390.000.000.00-11716.25%
TXN201113P001400002020-10-26 1:33PM EDT2020-11-133.200.000.000.00-6186.25%
TXN201120P001400002020-10-27 3:53PM EDT2020-11-202.950.000.000.00-849686.25%
TXN201127P001400002020-10-26 3:33PM EDT2020-11-273.250.000.000.00-8243.13%
TXN201204P001400002020-10-27 1:46PM EDT2020-12-043.650.000.000.00-793.13%
TXN201218P001400002020-10-27 9:49AM EDT2020-12-184.750.000.000.00-756143.13%
TXN210115P001400002020-10-27 3:32PM EDT2021-01-156.100.000.000.00-121,9203.13%
TXN210319P001400002020-10-26 3:04PM EDT2021-03-1910.150.000.000.00-3443711.56%
TXN210416P001400002020-10-26 1:45PM EDT2021-04-1611.600.000.000.00-2481.56%
TXN210618P001400002020-10-27 11:19AM EDT2021-06-1812.700.000.000.00-67051.56%
TXN220121P001400002020-10-26 1:18PM EDT2022-01-2120.500.000.000.00-21550.78%
TXN230120P001400002020-10-21 2:18PM EDT2023-01-2026.670.000.000.00-1350.78%