Mail

Canada markets closed

S&P/TSX
17,845.91
-70.29(-0.39%)
S&P 500
3,841.47
-11.60(-0.30%)
DOW
30,996.98
-179.02(-0.57%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210129C00155000	2021-01-22 11:01AM EST	2021-01-29	20.31	17.45	20.45	+1.41	+7.46%	10	38	77.78%
TXN210212C00155000	2021-01-04 10:00AM EST	2021-02-12	13.70	17.55	20.85	0.00	-	-	2	61.35%
TXN210219C00155000	2021-01-22 11:13AM EST	2021-02-19	20.45	18.45	19.20	+0.70	+3.54%	1	75	39.11%
TXN210319C00155000	2021-01-19 10:17AM EST	2021-03-19	20.34	19.15	20.20	0.00	-	1	742	33.46%
TXN210416C00155000	2021-01-22 12:37PM EST	2021-04-16	21.60	20.40	21.10	+0.10	+0.47%	8	122	31.17%
TXN210521C00155000	2020-12-28 1:14PM EST	2021-05-21	14.80	22.10	22.50	0.00	-	-	2	30.88%
TXN210618C00155000	2021-01-14 3:19PM EST	2021-06-18	19.75	23.00	23.65	0.00	-	2	198	31.08%
TXN210716C00155000	2021-01-07 9:44AM EST	2021-07-16	18.63	23.75	24.60	0.00	-	2	32	30.91%
TXN220121C00155000	2021-01-13 3:04PM EST	2022-01-21	27.30	27.85	29.15	0.00	-	2	222	29.14%
TXN230120C00155000	2021-01-19 10:59AM EST	2023-01-20	34.70	34.90	36.20	0.00	-	1	52	28.75%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210129P00155000	2021-01-22 3:57PM EST	2021-01-29	0.37	0.36	0.43	-0.16	-30.19%	51	198	58.25%
TXN210205P00155000	2021-01-22 9:30AM EST	2021-02-05	1.01	0.62	0.86	+0.31	+44.29%	1	27	48.49%
TXN210212P00155000	2021-01-15 12:13PM EST	2021-02-12	1.87	0.75	1.45	0.00	-	7	42	46.12%
TXN210219P00155000	2021-01-22 3:50PM EST	2021-02-19	1.28	1.28	1.40	+0.07	+5.79%	141	555	39.23%
TXN210226P00155000	2021-01-20 2:56PM EST	2021-02-26	1.50	1.32	1.78	0.00	-	4	155	38.04%
TXN210319P00155000	2021-01-22 3:26PM EST	2021-03-19	2.60	2.54	2.74	+0.20	+8.33%	55	26,868	35.40%
TXN210416P00155000	2021-01-22 2:01PM EST	2021-04-16	3.60	3.55	3.80	-0.30	-7.69%	2	2,819	33.30%
TXN210521P00155000	2021-01-22 2:34PM EST	2021-05-21	5.53	5.55	5.85	+0.03	+0.55%	43	86	34.63%
TXN210618P00155000	2021-01-20 12:44PM EST	2021-06-18	6.75	6.60	6.90	0.00	-	17	434	34.07%
TXN210716P00155000	2021-01-21 11:06AM EST	2021-07-16	7.35	7.50	7.95	0.00	-	3	260	33.84%
TXN220121P00155000	2021-01-20 3:48PM EST	2022-01-21	13.75	13.05	14.25	0.00	-	7	757	33.97%
TXN230120P00155000	2021-01-15 12:23PM EST	2023-01-20	24.17	22.00	24.00	0.00	-	2	18	35.22%