TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200124C001450002020-01-22 11:12AM EST2020-01-240.160.140.16+0.07+77.78%30619450.20%
TXN200131C001450002020-01-22 11:11AM EST2020-01-310.300.250.28+0.19+172.73%12011331.74%
TXN200207C001450002020-01-09 3:20PM EST2020-02-070.180.320.410.00--226.91%
TXN200221C001450002020-01-22 11:02AM EST2020-02-210.550.540.58+0.23+71.88%249522.05%
TXN200228C001450002020-01-22 11:02AM EST2020-02-280.670.670.72+0.29+76.32%-2021.33%
TXN200417C001450002020-01-22 10:21AM EST2020-04-171.551.701.77+0.51+49.04%2268819.81%
TXN200515C001450002020-01-21 12:13PM EST2020-05-151.942.612.690.00-5920720.94%
TXN200619C001450002020-01-22 10:48AM EST2020-06-193.253.253.40+0.65+25.00%12,13320.69%
TXN200717C001450002020-01-22 10:15AM EST2020-07-173.473.803.95+0.39+12.66%8612320.62%
TXN200918C001450002020-01-21 3:34PM EST2020-09-184.235.155.350.00-23421.16%
TXN210115C001450002020-01-22 10:57AM EST2021-01-157.487.507.75+0.72+10.65%1369821.98%
TXN220121C001450002020-01-17 1:44PM EST2022-01-2111.4611.3014.100.00-11023.84%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200221P001450002019-12-23 10:10AM EST2020-02-2117.1811.8012.250.00--135.77%
TXN200417P001450002019-09-19 2:59PM EST2020-04-1719.9018.7519.000.00--448.98%
TXN200619P001450002019-11-07 3:50PM EST2020-06-1927.1024.1025.250.00-535053.87%
TXN210115P001450002019-10-25 11:17AM EST2021-01-1530.8029.1030.200.00-133845.13%