Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.65+1.67 (+1.22%)
At close: 4:00PM EDT

138.65 0.00 (0.00%)
After hours: 4:00PM EDT

In The Money
Show:ListStraddle
Strike:145.00
CallsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925C001450002020-09-22 1:30PM EDT2020-09-250.070.070.14-0.01-12.50%344429.30%
TXN201002C001450002020-09-18 11:57AM EDT2020-10-020.380.630.72-0.80-67.80%1110628.83%
TXN201009C001450002020-09-22 3:10PM EDT2020-10-091.101.181.51+0.23+26.44%34830.96%
TXN201016C001450002020-09-22 3:45PM EDT2020-10-161.791.771.86+0.37+26.06%2782,13229.13%
TXN201023C001450002020-09-18 1:49PM EDT2020-10-232.262.653.400.00-45336.15%
TXN201030C001450002020-09-18 3:44PM EDT2020-10-302.773.303.850.00-42335.39%
TXN201120C001450002020-09-22 3:44PM EDT2020-11-204.954.905.15+0.88+21.62%12666534.57%
TXN210115C001450002020-09-22 3:26PM EDT2021-01-157.007.007.35+1.10+18.64%211,97432.06%
TXN210319C001450002020-09-22 3:46PM EDT2021-03-199.258.959.55+1.00+12.12%1695531.53%
TXN210416C001450002020-09-21 2:05PM EDT2021-04-168.859.8510.150.00-174630.77%
TXN210618C001450002020-09-22 3:36PM EDT2021-06-1811.3511.3011.60+0.85+8.10%1833929.99%
TXN220121C001450002020-09-22 12:08PM EDT2022-01-2114.0013.7015.50-2.05-12.77%211628.43%
PutsforSeptember 25, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN200925P001450002020-09-22 10:07AM EDT2020-09-258.415.906.50+2.11+33.49%53529.79%
TXN201002P001450002020-09-02 11:31AM EDT2020-10-0210.156.807.300.00-7732.20%
TXN201009P001450002020-09-01 2:30PM EDT2020-10-095.807.457.900.00--531.35%
TXN201016P001450002020-09-18 1:26PM EDT2020-10-168.808.008.250.00-159229.46%
TXN201120P001450002020-09-21 10:35AM EDT2020-11-2014.1812.1512.40-0.82-5.47%112838.70%
TXN210115P001450002020-09-16 3:18PM EDT2021-01-1512.9014.1514.700.00-72,02235.32%
TXN210319P001450002020-09-18 9:36AM EDT2021-03-1916.7516.8017.400.00-812635.43%
TXN210416P001450002020-09-18 11:46AM EDT2021-04-1617.2517.7018.150.00-33034.75%
TXN210618P001450002020-09-18 11:46AM EDT2021-06-1819.6020.1520.450.00-699735.27%
TXN220121P001450002020-08-25 9:54AM EDT2022-01-2123.4024.2025.800.00--034.65%