TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN190621C000600002019-06-07 11:01AM EDT60.0057.3148.8550.950.00--0370.61%
TXN190621C000700002019-06-07 11:15AM EDT70.0047.2340.7040.950.00-160324.80%
TXN190621C000750002019-06-07 11:15AM EDT75.0042.4335.7535.950.00-120287.30%
TXN190621C000800002019-05-20 2:15PM EDT80.0024.9027.1027.500.00-538115.23%
TXN190621C000825002019-05-20 11:37AM EDT82.5025.0524.4525.000.00-183104.88%
TXN190621C000850002019-06-04 9:40AM EDT85.0021.9522.1022.500.00-29794.73%
TXN190621C000875002019-05-20 3:10PM EDT87.5017.0019.6020.300.00-123580.27%
TXN190621C000900002019-06-03 2:57PM EDT90.0015.3517.1017.800.00-244870.90%
TXN190621C000925002019-06-04 9:42AM EDT92.5014.8014.4515.200.00-4776.76%
TXN190621C000950002019-05-20 3:10PM EDT95.0010.1012.1512.600.00-172661.23%
TXN190621C000975002019-05-29 10:55AM EDT97.508.019.7510.050.00-41548.63%
TXN190621C000990002019-06-03 12:03PM EDT99.007.508.058.600.00-72344.73%
TXN190621C001000002019-06-13 1:11PM EDT100.0011.107.407.600.00-206,12040.53%
TXN190621C001010002019-06-04 9:42AM EDT101.007.006.256.700.00-145539.65%
TXN190621C001020002019-06-11 11:41AM EDT102.0011.405.455.700.00-15235.11%
TXN190621C001030002019-06-05 9:36AM EDT103.007.654.554.800.00-77833.11%
TXN190621C001040002019-06-14 10:27AM EDT104.004.553.804.00-2.15-32.09%114532.62%
TXN190621C001050002019-06-14 3:56PM EDT105.003.203.053.20-2.96-48.05%131,59530.96%
TXN190621C001060002019-06-14 3:55PM EDT106.002.502.352.47-3.00-54.55%5819629.49%
TXN190621C001070002019-06-14 3:37PM EDT107.002.101.741.84-2.18-50.93%36831228.37%
TXN190621C001080002019-06-14 3:37PM EDT108.001.551.211.31-4.25-73.28%26245627.44%
TXN190621C001090002019-06-14 3:49PM EDT109.000.960.800.94-3.89-80.21%42628127.59%
TXN190621C001100002019-06-14 3:57PM EDT110.000.550.520.57-1.70-75.56%4528,22825.98%
TXN190621C001110002019-06-14 3:20PM EDT111.000.410.320.39-1.23-75.00%6627026.56%
TXN190621C001120002019-06-14 3:59PM EDT112.000.220.200.23-0.84-79.25%5928126.07%
TXN190621C001130002019-06-14 12:30PM EDT113.000.120.100.13-0.63-84.00%4337225.78%
TXN190621C001140002019-06-14 3:13PM EDT114.000.080.060.08-0.44-84.62%2452226.17%
TXN190621C001150002019-06-14 3:59PM EDT115.000.040.030.04-0.26-86.67%386,95025.78%
TXN190621C001160002019-06-13 12:01PM EDT116.000.160.000.040.00-1287928.52%
TXN190621C001170002019-06-14 3:23PM EDT117.000.030.000.05-0.06-66.67%543432.23%
TXN190621C001200002019-06-14 10:23AM EDT120.000.050.010.03+0.03+150.00%36,16637.11%
TXN190621C001250002019-06-12 1:53PM EDT125.000.020.000.010.00-37,64042.19%
TXN190621C001300002019-05-17 2:08PM EDT130.000.020.000.040.00-102,58156.25%
TXN190621C001350002019-06-07 11:15AM EDT135.000.020.000.040.00-552265.63%
TXN190621C001400002019-06-07 11:15AM EDT140.000.020.000.03+0.02-1432171.88%
TXN190621C001450002019-06-07 11:15AM EDT145.000.010.000.010.00-2210471.88%
TXN190621C001500002019-06-07 11:15AM EDT150.000.030.000.03+0.03-102389.06%
TXN190621C001550002019-06-07 11:15AM EDT155.000.010.000.040.00-13499.22%
TXN190621C001600002019-02-13 1:19PM EDT160.000.080.000.040.00-02106.25%
TXN190621C001650002019-06-07 11:15AM EDT165.000.020.000.04+0.02-2819114.06%
TXN190621C001700002019-06-07 11:15AM EDT170.000.020.000.01+0.02-5058106.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN190621P000550002019-02-22 2:25PM EDT55.000.010.000.040.00-10620178.13%
TXN190621P000600002019-06-07 11:01AM EDT60.000.020.000.04+0.02-48102156.25%
TXN190621P000650002019-06-07 11:01AM EDT65.000.010.000.04+0.01-685137.50%
TXN190621P000700002019-06-05 10:55AM EDT70.000.010.000.040.00-11,045118.75%
TXN190621P000750002019-05-31 11:05AM EDT75.000.030.000.040.00-5406100.78%
TXN190621P000800002019-06-10 3:05PM EDT80.000.010.000.040.00-250284.38%
TXN190621P000825002019-05-21 3:13PM EDT82.500.070.000.050.00-331678.13%
TXN190621P000850002019-05-31 10:59AM EDT85.000.100.000.040.00-451067.97%
TXN190621P000875002019-05-17 3:07PM EDT87.500.130.000.040.00-618960.55%
TXN190621P000900002019-06-14 9:30AM EDT90.000.110.000.09+0.09+450.00%11,42558.98%
TXN190621P000925002019-06-10 9:30AM EDT92.500.010.010.060.00-285053.13%
TXN190621P000950002019-06-14 2:56PM EDT95.000.020.020.05-0.01-33.33%1596143.75%
TXN190621P000975002019-06-14 9:49AM EDT97.500.100.050.08+0.05+100.00%41,75438.67%
TXN190621P000990002019-06-12 3:21PM EDT99.000.110.090.120.00-817636.33%
TXN190621P001000002019-06-14 3:13PM EDT100.000.150.130.16+0.06+66.67%1036,91234.86%
TXN190621P001010002019-06-14 3:27PM EDT101.000.170.190.22+0.08+88.89%1939533.59%
TXN190621P001020002019-06-14 3:23PM EDT102.000.240.260.31+0.14+140.00%8918332.62%
TXN190621P001030002019-06-14 2:49PM EDT103.000.360.370.46+0.18+100.00%4721332.32%
TXN190621P001040002019-06-14 2:49PM EDT104.000.500.520.61+0.29+138.10%8718830.86%
TXN190621P001050002019-06-14 3:13PM EDT105.000.670.740.84+0.41+157.69%633,77729.98%
TXN190621P001060002019-06-14 3:42PM EDT106.000.901.031.14+0.49+119.51%5751929.13%
TXN190621P001070002019-06-14 3:25PM EDT107.001.211.401.51+0.71+142.00%53356228.05%
TXN190621P001080002019-06-14 3:51PM EDT108.001.791.891.99+1.15+179.69%21829827.27%
TXN190621P001090002019-06-14 2:09PM EDT109.002.462.492.62+1.51+158.95%3026027.42%
TXN190621P001100002019-06-14 3:48PM EDT110.002.993.153.35+1.82+155.56%27214,65727.86%
TXN190621P001110002019-06-14 3:57PM EDT111.004.053.954.15+2.35+138.24%12429328.32%
TXN190621P001120002019-06-14 2:30PM EDT112.004.874.855.00+2.34+92.49%537528.61%
TXN190621P001130002019-06-14 2:29PM EDT113.005.805.706.10+2.91+100.69%629435.55%
TXN190621P001140002019-06-14 9:52AM EDT114.006.556.706.95+2.56+64.16%313434.57%
TXN190621P001150002019-06-13 3:53PM EDT115.004.357.658.100.00-734,13143.31%
TXN190621P001160002019-06-12 9:58AM EDT116.004.408.559.000.00-101943.46%
TXN190621P001170002019-06-07 9:35AM EDT117.006.159.559.950.00-22944.87%
TXN190621P001180002019-06-11 9:41AM EDT118.004.6510.5511.150.00-102855.86%
TXN190621P001190002019-06-05 9:34AM EDT119.009.0011.4512.050.00-5555.57%
TXN190621P001200002019-06-11 11:41AM EDT120.006.8512.5513.000.00-113156.74%
TXN190621P001250002019-06-07 11:16AM EDT125.0015.9514.0514.300.00-5000.00%
TXN190621P001300002019-05-15 3:40PM EDT130.0019.5022.4023.200.00-91070.70%
TXN190621P001350002019-05-29 1:26PM EDT135.0030.6027.4528.100.00-503378.91%
TXN190621P001400002019-06-07 11:16AM EDT140.0033.4029.0029.40+33.40-11220.00%
TXN190621P001450002019-06-07 11:01AM EDT145.0029.1534.0534.250.00-1050.00%
TXN190621P001500002019-06-07 11:01AM EDT150.0037.0039.0539.250.00-1050.00%
TXN190621P001550002019-05-29 1:21PM EDT155.0050.7147.3549.550.00-2020169.63%
TXN190621P001600002019-06-07 11:01AM EDT160.0053.2049.0049.40+53.20-471250.00%
TXN190621P001650002019-05-30 12:55PM EDT165.0059.4557.3558.050.00-2514106.25%
TXN190621P001700002019-05-30 12:55PM EDT170.0064.4562.3063.000.00-63170.70%