TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN171027C000810002017-10-23 9:34AM EDT81.0014.7514.8515.30+0.90+6.50%2576.17%
TXN171027C000820002017-10-09 9:37AM EDT82.009.9013.0013.450.00-5250.00%
TXN171027C000830002017-10-06 11:53AM EDT83.008.3712.0012.400.00-2270.00%
TXN171027C000840002017-10-18 3:50PM EDT84.009.5011.0011.650.00-101520.00%
TXN171027C000850002017-10-20 2:07PM EDT85.0010.2510.0010.50+2.06+25.15%10940.00%
TXN171027C000860002017-10-17 9:54AM EDT86.008.189.059.400.00-1330.00%
TXN171027C000870002017-10-20 3:46PM EDT87.008.238.058.60+2.29+38.55%122900.00%
TXN171027C000880002017-10-23 11:20AM EDT88.008.057.908.15+0.95+13.38%57849.81%
TXN171027C000890002017-10-23 10:07AM EDT89.006.796.907.15+0.50+7.95%33544.73%
TXN171027C000900002017-10-20 2:30PM EDT90.005.425.205.80+1.62+42.63%453530.00%
TXN171027C000910002017-10-19 1:48PM EDT91.002.964.354.950.00-1260.00%
TXN171027C000920002017-10-20 10:48AM EDT92.003.443.553.95+0.52+17.81%26650.00%
TXN171027C000930002017-10-23 1:35PM EDT93.003.603.403.50+0.75+26.32%1314635.65%
TXN171027C000940002017-10-23 1:35PM EDT94.002.852.752.84+0.68+31.34%1939237.40%
TXN171027C000950002017-10-23 2:27PM EDT95.001.992.032.11+0.43+27.56%45743435.11%
TXN171027C000960002017-10-23 2:32PM EDT96.001.551.471.57+0.41+35.96%18685035.16%
TXN171027C000970002017-10-23 2:22PM EDT97.001.061.021.10+0.29+37.66%513934.47%
TXN171027C000980002017-10-23 2:26PM EDT98.000.680.690.76+0.19+38.78%22329434.52%
TXN171027C000990002017-10-23 2:32PM EDT99.000.500.450.52+0.25+100.00%1071434.96%
TXN171027C001000002017-10-23 1:30PM EDT100.000.330.280.32+0.12+57.14%7317534.47%
TXN171027C001010002017-10-23 12:14PM EDT101.000.220.160.21+0.10+83.33%102035.16%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN171027P000650002017-09-29 11:50PM EDT65.000.020.000.040.00-225300129.69%
TXN171027P000700002017-10-03 10:52AM EDT70.000.080.000.060.00-1822112.50%
TXN171027P000750002017-10-17 2:57PM EDT75.000.020.000.030.00-101882.81%
TXN171027P000760002017-09-26 2:12PM EDT76.000.180.050.140.00-326101.56%
TXN171027P000780002017-10-12 1:18PM EDT78.000.030.000.360.00-121102.93%
TXN171027P000790002017-10-16 9:48AM EDT79.000.020.000.17-0.18-90.00%756285.55%
TXN171027P000800002017-10-16 11:39AM EDT80.000.020.000.09-0.01-33.33%6852673.05%
TXN171027P000810002017-10-16 12:13PM EDT81.000.020.000.14-0.06-75.00%30014573.83%
TXN171027P000820002017-10-20 9:35AM EDT82.000.020.000.05-0.01-33.33%144059.38%
TXN171027P000830002017-10-20 3:52PM EDT83.000.030.000.04-0.25-89.29%10553.91%
TXN171027P000840002017-10-20 11:10AM EDT84.000.030.000.05-0.01-25.00%758051.56%
TXN171027P000850002017-10-18 3:04PM EDT85.000.080.010.060.00-39254.10%
TXN171027P000860002017-10-23 10:40AM EDT86.000.030.010.07-0.02-40.00%3013250.98%
TXN171027P000870002017-10-23 10:39AM EDT87.000.050.020.05-0.04-44.44%26343.75%
TXN171027P000880002017-10-19 12:32PM EDT88.000.250.040.110.00-16545.90%
TXN171027P000890002017-10-23 1:37PM EDT89.000.110.090.11-0.06-35.29%629341.02%
TXN171027P000900002017-10-23 2:18PM EDT90.000.150.140.16-0.06-28.57%28716939.55%
TXN171027P000910002017-10-23 10:13AM EDT91.000.240.220.27-0.10-29.41%19839.65%
TXN171027P000920002017-10-23 1:35PM EDT92.000.320.330.39-0.18-36.00%887538.38%
TXN171027P000930002017-10-23 2:33PM EDT93.000.520.510.60-0.16-23.53%16147238.33%
TXN171027P000940002017-10-23 2:24PM EDT94.000.820.760.84-0.20-19.61%18814337.16%
TXN171027P000950002017-10-23 2:20PM EDT95.001.181.101.21-0.29-19.73%18412937.21%
TXN171027P000960002017-10-23 2:32PM EDT96.001.561.571.66-0.39-20.00%99236.91%
TXN171027P000970002017-10-23 1:56PM EDT97.002.032.112.24-0.57-21.92%152437.45%