Mail

Canada markets open in 6 hours 22 minutes

S&P/TSX
17,906.02
+60.11(+0.34%)
S&P 500
3,855.36
+13.89(+0.36%)
DOW
30,960.00
-36.98(-0.12%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210129C00165000	2021-01-25 2:35PM EST	2021-01-29	8.97	0.00	0.00	0.00	-	38	0	0.00%
TXN210205C00165000	2021-01-25 3:41PM EST	2021-02-05	8.70	0.00	0.00	0.00	-	22	0	0.00%
TXN210212C00165000	2021-01-19 1:58PM EST	2021-02-12	10.91	0.00	0.00	0.00	-	7	0	0.00%
TXN210219C00165000	2021-01-25 3:21PM EST	2021-02-19	9.80	0.00	0.00	0.00	-	38	0	0.00%
TXN210226C00165000	2021-01-19 10:05AM EST	2021-02-26	12.00	0.00	0.00	0.00	-	40	0	0.00%
TXN210319C00165000	2021-01-25 11:27AM EST	2021-03-19	11.40	0.00	0.00	0.00	-	14	0	0.00%
TXN210416C00165000	2021-01-25 2:33PM EST	2021-04-16	13.40	0.00	0.00	0.00	-	2	0	0.00%
TXN210521C00165000	2021-01-08 2:38PM EST	2021-05-21	14.25	0.00	0.00	0.00	-	1	0	0.00%
TXN210618C00165000	2021-01-19 9:39AM EST	2021-06-18	15.73	0.00	0.00	0.00	-	3	0	0.00%
TXN210716C00165000	2021-01-21 2:12PM EST	2021-07-16	18.10	0.00	0.00	0.00	-	3	0	0.00%
TXN220121C00165000	2021-01-21 12:22PM EST	2022-01-21	22.75	0.00	0.00	0.00	-	1	0	0.00%
TXN230120C00165000	2021-01-25 12:02PM EST	2023-01-20	30.35	0.00	0.00	0.00	-	1	0	0.00%

PutsforJanuary 29, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TXN210129P00165000	2021-01-25 3:50PM EST	2021-01-29	1.69	0.00	0.00	0.00	-	149	0	12.50%
TXN210205P00165000	2021-01-25 3:41PM EST	2021-02-05	2.48	0.00	0.00	0.00	-	21	0	6.25%
TXN210212P00165000	2021-01-21 1:10PM EST	2021-02-12	2.90	0.00	0.00	0.00	-	1	0	6.25%
TXN210219P00165000	2021-01-25 3:54PM EST	2021-02-19	3.33	0.00	0.00	0.00	-	34	0	3.13%
TXN210226P00165000	2021-01-22 10:01AM EST	2021-02-26	3.35	0.00	0.00	0.00	-	9	0	3.13%
TXN210305P00165000	2021-01-25 1:21PM EST	2021-03-05	4.30	0.00	0.00	0.00	-	2	0	3.13%
TXN210319P00165000	2021-01-25 3:30PM EST	2021-03-19	5.75	0.00	0.00	0.00	-	301	0	3.13%
TXN210416P00165000	2021-01-25 2:55PM EST	2021-04-16	6.77	0.00	0.00	0.00	-	9	0	3.13%
TXN210521P00165000	2021-01-25 12:31PM EST	2021-05-21	9.60	0.00	0.00	0.00	-	4	0	1.56%
TXN210618P00165000	2021-01-25 12:25PM EST	2021-06-18	11.00	0.00	0.00	0.00	-	18	0	1.56%
TXN210716P00165000	2021-01-25 10:30AM EST	2021-07-16	10.95	0.00	0.00	0.00	-	12	0	1.56%
TXN220121P00165000	2021-01-20 10:03AM EST	2022-01-21	18.00	0.00	0.00	0.00	-	16	0	1.56%
TXN230120P00165000	2021-01-22 1:38PM EST	2023-01-20	27.90	0.00	0.00	0.00	-	3	0	0.78%