Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.81-2.29 (-1.31%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129C001550002021-01-22 11:01AM EST2021-01-2920.3117.4520.45+1.41+7.46%103877.78%
TXN210212C001550002021-01-04 10:00AM EST2021-02-1213.7017.5520.850.00--261.35%
TXN210219C001550002021-01-22 11:13AM EST2021-02-1920.4518.4519.20+0.70+3.54%17539.11%
TXN210319C001550002021-01-19 10:17AM EST2021-03-1920.3419.1520.200.00-174233.46%
TXN210416C001550002021-01-22 12:37PM EST2021-04-1621.6020.4021.10+0.10+0.47%812231.17%
TXN210521C001550002020-12-28 1:14PM EST2021-05-2114.8022.1022.500.00--230.88%
TXN210618C001550002021-01-14 3:19PM EST2021-06-1819.7523.0023.650.00-219831.08%
TXN210716C001550002021-01-07 9:44AM EST2021-07-1618.6323.7524.600.00-23230.91%
TXN220121C001550002021-01-13 3:04PM EST2022-01-2127.3027.8529.150.00-222229.14%
TXN230120C001550002021-01-19 10:59AM EST2023-01-2034.7034.9036.200.00-15228.75%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129P001550002021-01-22 3:57PM EST2021-01-290.370.360.43-0.16-30.19%5119858.25%
TXN210205P001550002021-01-22 9:30AM EST2021-02-051.010.620.86+0.31+44.29%12748.49%
TXN210212P001550002021-01-15 12:13PM EST2021-02-121.870.751.450.00-74246.12%
TXN210219P001550002021-01-22 3:50PM EST2021-02-191.281.281.40+0.07+5.79%14155539.23%
TXN210226P001550002021-01-20 2:56PM EST2021-02-261.501.321.780.00-415538.04%
TXN210319P001550002021-01-22 3:26PM EST2021-03-192.602.542.74+0.20+8.33%5526,86835.40%
TXN210416P001550002021-01-22 2:01PM EST2021-04-163.603.553.80-0.30-7.69%22,81933.30%
TXN210521P001550002021-01-22 2:34PM EST2021-05-215.535.555.85+0.03+0.55%438634.63%
TXN210618P001550002021-01-20 12:44PM EST2021-06-186.756.606.900.00-1743434.07%
TXN210716P001550002021-01-21 11:06AM EST2021-07-167.357.507.950.00-326033.84%
TXN220121P001550002021-01-20 3:48PM EST2022-01-2113.7513.0514.250.00-775733.97%
TXN230120P001550002021-01-15 12:23PM EST2023-01-2024.1722.0024.000.00-21835.22%