Canada markets open in 6 hours 22 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
172.92+0.11 (+0.06%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
Strike:165.00
CallsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129C001650002021-01-25 2:35PM EST2021-01-298.970.000.000.00-3800.00%
TXN210205C001650002021-01-25 3:41PM EST2021-02-058.700.000.000.00-2200.00%
TXN210212C001650002021-01-19 1:58PM EST2021-02-1210.910.000.000.00-700.00%
TXN210219C001650002021-01-25 3:21PM EST2021-02-199.800.000.000.00-3800.00%
TXN210226C001650002021-01-19 10:05AM EST2021-02-2612.000.000.000.00-4000.00%
TXN210319C001650002021-01-25 11:27AM EST2021-03-1911.400.000.000.00-1400.00%
TXN210416C001650002021-01-25 2:33PM EST2021-04-1613.400.000.000.00-200.00%
TXN210521C001650002021-01-08 2:38PM EST2021-05-2114.250.000.000.00-100.00%
TXN210618C001650002021-01-19 9:39AM EST2021-06-1815.730.000.000.00-300.00%
TXN210716C001650002021-01-21 2:12PM EST2021-07-1618.100.000.000.00-300.00%
TXN220121C001650002021-01-21 12:22PM EST2022-01-2122.750.000.000.00-100.00%
TXN230120C001650002021-01-25 12:02PM EST2023-01-2030.350.000.000.00-100.00%
PutsforJanuary 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN210129P001650002021-01-25 3:50PM EST2021-01-291.690.000.000.00-149012.50%
TXN210205P001650002021-01-25 3:41PM EST2021-02-052.480.000.000.00-2106.25%
TXN210212P001650002021-01-21 1:10PM EST2021-02-122.900.000.000.00-106.25%
TXN210219P001650002021-01-25 3:54PM EST2021-02-193.330.000.000.00-3403.13%
TXN210226P001650002021-01-22 10:01AM EST2021-02-263.350.000.000.00-903.13%
TXN210305P001650002021-01-25 1:21PM EST2021-03-054.300.000.000.00-203.13%
TXN210319P001650002021-01-25 3:30PM EST2021-03-195.750.000.000.00-30103.13%
TXN210416P001650002021-01-25 2:55PM EST2021-04-166.770.000.000.00-903.13%
TXN210521P001650002021-01-25 12:31PM EST2021-05-219.600.000.000.00-401.56%
TXN210618P001650002021-01-25 12:25PM EST2021-06-1811.000.000.000.00-1801.56%
TXN210716P001650002021-01-25 10:30AM EST2021-07-1610.950.000.000.00-1201.56%
TXN220121P001650002021-01-20 10:03AM EST2022-01-2118.000.000.000.00-1601.56%
TXN230120P001650002021-01-22 1:38PM EST2023-01-2027.900.000.000.00-300.78%