U.S. Markets open in 37 mins.

Texas Instruments Incorporated (TXN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.12+0.33 (+0.41%)
At close: 4:00PM EDT
People also watch
AMATXLNXQCOMADIAMD
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00TXN170602C000700009.400.000.000.000.00%10100.00%
72.50TXN170602C000725007.300.000.000.000.00%12300.00%
74.50TXN170602C000745005.400.000.000.000.00%300.00%
78.00TXN170602C000780002.200.000.000.000.00%10100.00%
78.50TXN170602C000785002.020.000.000.000.00%140.00%
79.00TXN170602C000790002.170.000.000.8868.22%22180.00%
79.50TXN170602C000795000.790.000.000.000.00%580.00%
80.00TXN170602C000800001.200.000.000.000.00%20650.00%
80.50TXN170602C000805000.950.000.000.2739.71%15530.00%
81.00TXN170602C000810000.500.000.00-0.13-20.63%301040.00%
81.50TXN170602C000815000.370.000.00-0.03-7.50%83611.56%
82.00TXN170602C000820000.150.000.00-0.08-34.78%2803.13%
82.50TXN170602C000825000.160.000.000.000.00%111,6076.25%
83.00TXN170602C000830000.050.000.000.000.00%4416.25%
83.50TXN170602C000835000.150.000.000.000.00%10386.25%
84.00TXN170602C000840000.100.000.000.000.00%10346.25%
84.50TXN170602C000845000.530.000.000.000.00%3312.50%
85.00TXN170602C000850000.050.000.000.000.00%101012.50%
87.00TXN170602C000870000.250.000.000.000.00%1112.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
67.50TXN170602P000675000.030.000.000.000.00%454550.00%
74.00TXN170602P000740000.230.000.000.000.00%101025.00%
74.50TXN170602P000745000.400.000.000.000.00%3325.00%
75.00TXN170602P000750000.070.000.000.000.00%153525.00%
75.50TXN170602P000755000.380.000.000.000.00%32312.50%
76.00TXN170602P000760000.460.000.000.000.00%3312.50%
76.50TXN170602P000765000.540.000.000.000.00%3612.50%
77.00TXN170602P000770000.140.000.000.000.00%69612.50%
77.50TXN170602P000775000.190.000.000.000.00%315612.50%
78.00TXN170602P000780000.300.000.000.000.00%104812.50%
78.50TXN170602P000785000.340.000.000.000.00%5316.25%
79.00TXN170602P000790000.130.000.00-0.04-23.53%10916.25%
79.50TXN170602P000795000.470.000.000.000.00%1296.25%
80.00TXN170602P000800000.190.000.00-0.19-50.00%281153.13%
80.50TXN170602P000805000.550.000.000.000.00%54563.13%
81.00TXN170602P000810000.790.000.00-0.02-2.47%481180.78%
81.50TXN170602P000815001.100.000.00-0.01-0.90%40550.00%
82.00TXN170602P000820002.090.000.000.000.00%7150.00%
82.50TXN170602P000825002.240.000.000.000.00%15150.00%
83.00TXN170602P000830002.210.000.00-0.21-8.68%10150.00%