Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.99+1.39 (+0.88%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201204C001600002020-11-27 12:39PM EST2020-12-041.821.621.86+0.62+51.67%4511726.44%
TXN201211C001600002020-11-27 11:50AM EST2020-12-112.992.482.80+0.91+43.75%64626.32%
TXN201218C001600002020-11-27 12:49PM EST2020-12-183.403.253.50+0.52+18.06%791,12126.11%
TXN201224C001600002020-11-27 12:49PM EST2020-12-243.853.554.00+0.55+16.67%61825.93%
TXN201231C001600002020-11-27 10:02AM EST2020-12-314.634.004.50+0.88+23.47%11125.70%
TXN210115C001600002020-11-27 12:51PM EST2021-01-155.855.505.85+0.70+13.59%1102,38627.21%
TXN210319C001600002020-11-27 12:42PM EST2021-03-199.258.909.55-0.33-3.44%1291628.53%
TXN210416C001600002020-11-27 11:36AM EST2021-04-1610.359.9510.45+0.20+1.97%1135727.81%
TXN210618C001600002020-11-25 2:31PM EST2021-06-1811.7012.0512.700.00-865527.86%
TXN210716C001600002020-11-20 3:45PM EST2021-07-1613.1012.8513.450.00-101927.60%
TXN220121C001600002020-11-27 10:26AM EST2022-01-2119.0517.3018.35+1.85+10.76%242327.71%
TXN230120C001600002020-11-20 3:57PM EST2023-01-2022.7523.1025.150.00-91327.68%
PutsforDecember 4, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201204P001600002020-11-27 12:20PM EST2020-12-042.312.452.88-1.32-36.36%153926.56%
TXN201211P001600002020-11-27 12:40PM EST2020-12-113.603.503.80-0.80-18.18%241826.25%
TXN201218P001600002020-11-27 12:52PM EST2020-12-184.354.304.45-0.85-16.35%5410025.72%
TXN201224P001600002020-11-16 3:27PM EST2020-12-246.304.605.100.00-4426.45%
TXN201231P001600002020-11-16 10:50AM EST2020-12-316.405.155.500.00-3325.65%
TXN210115P001600002020-11-27 10:45AM EST2021-01-156.206.506.90-1.00-13.89%7617527.39%
TXN210319P001600002020-11-27 10:52AM EST2021-03-1910.6010.9511.45-1.20-10.17%1816131.08%
TXN210416P001600002020-11-27 11:47AM EST2021-04-1611.5011.7512.25-0.90-7.26%1315429.84%
TXN210618P001600002020-11-25 2:36PM EST2021-06-1815.6514.7015.400.00-1034031.46%
TXN210716P001600002020-11-25 3:16PM EST2021-07-1616.3515.5016.250.00-113431.19%
TXN220121P001600002020-11-24 12:01PM EST2022-01-2122.5021.5022.700.00-21932.69%