TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191220C000900002019-11-27 1:13PM EST90.0031.2034.7538.500.00-100228.22%
TXN191220C000950002019-10-30 2:49PM EST95.0023.4024.2026.650.00-1030.00%
TXN191220C001000002019-12-09 3:17PM EST100.0022.5024.7528.500.00-130173.97%
TXN191220C001050002019-12-02 12:12PM EST105.0014.3019.8023.500.00-1054.69%
TXN191220C001070002019-11-25 12:11AM EST107.009.3017.6021.450.00--0136.33%
TXN191220C001090002019-12-12 9:30AM EST109.0014.6616.5519.000.00--064.65%
TXN191220C001100002019-12-12 11:43AM EST110.0016.2014.6018.550.00-100123.54%
TXN191220C001110002019-11-26 10:32AM EST111.008.0014.8516.700.00-7058.01%
TXN191220C001120002019-11-20 9:32AM EST112.006.8512.6016.550.00--0113.18%
TXN191220C001130002019-12-03 1:53PM EST113.005.2411.9015.450.00-10105.71%
TXN191220C001140002019-12-03 12:08PM EST114.004.0810.9514.500.00-20101.71%
TXN191220C001150002019-12-12 11:43AM EST115.0011.309.8013.450.00-14095.41%
TXN191220C001160002019-12-11 3:18PM EST116.007.909.2512.500.00-1091.31%
TXN191220C001170002019-12-11 10:03AM EST117.006.208.1011.350.00-10082.89%
TXN191220C001180002019-12-12 12:54PM EST118.008.008.159.600.00-39061.13%
TXN191220C001190002019-12-12 10:45AM EST119.007.707.558.150.00-5045.07%
TXN191220C001200002019-12-13 3:13PM EST120.006.766.706.90+0.26+4.00%14033.30%
TXN191220C001210002019-12-12 1:42PM EST121.005.155.456.550.00-74045.75%
TXN191220C001220002019-12-13 10:04AM EST122.005.064.805.00+0.90+21.63%17028.42%
TXN191220C001230002019-12-13 3:14PM EST123.003.963.904.10+0.47+13.47%65026.51%
TXN191220C001240002019-12-13 3:57PM EST124.003.223.053.20+0.07+2.22%57023.88%
TXN191220C001250002019-12-13 3:42PM EST125.002.512.322.39+0.38+17.84%125022.10%
TXN191220C001260002019-12-13 3:56PM EST126.001.751.651.70-0.08-4.37%641021.00%
TXN191220C001270002019-12-13 3:52PM EST127.001.211.111.15-0.11-8.33%137020.39%
TXN191220C001280002019-12-13 3:42PM EST128.000.780.680.72+0.01+1.30%168019.78%
TXN191220C001290002019-12-13 3:36PM EST129.000.450.390.43+0.01+2.27%136019.53%
TXN191220C001300002019-12-13 3:52PM EST130.000.250.200.24-0.02-7.41%135019.39%
TXN191220C001350002019-12-13 12:45PM EST135.000.020.000.07+0.01+100.00%7027.93%
TXN191220C001400002019-12-03 1:45PM EST140.000.010.000.010.00-1031.25%
TXN191220C001450002019-12-11 3:20PM EST145.000.010.000.010.00-1040.63%
TXN191220C001500002019-10-23 12:41PM EST150.000.020.000.040.00--353.13%
TXN191220C001550002019-10-22 11:37AM EST155.000.060.000.040.00--262.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN191220P000850002019-11-19 11:23AM EST85.000.010.000.010.00-600103.13%
TXN191220P000900002019-12-10 11:04AM EST90.000.010.000.040.00-20102.34%
TXN191220P000950002019-12-10 11:04AM EST95.000.010.000.050.00-1089.84%
TXN191220P001000002019-12-13 12:07PM EST100.000.010.000.010.00-2062.50%
TXN191220P001050002019-12-12 3:30PM EST105.000.030.000.050.00-12060.94%
TXN191220P001060002019-12-11 11:39AM EST106.000.060.000.050.00-7058.20%
TXN191220P001070002019-11-20 9:30AM EST107.000.480.000.060.00--057.03%
TXN191220P001080002019-11-26 10:22AM EST108.000.230.000.080.00-5056.25%
TXN191220P001090002019-12-11 10:25AM EST109.000.060.000.090.00-1054.30%
TXN191220P001100002019-12-13 12:45PM EST110.000.020.020.14-0.05-71.43%3056.06%
TXN191220P001110002019-12-13 9:39AM EST111.000.050.000.09-0.31-86.11%1054.10%
TXN191220P001120002019-12-13 2:14PM EST112.000.060.000.15-0.01-14.29%3055.86%
TXN191220P001130002019-12-13 2:46PM EST113.000.020.000.11-0.06-75.00%49049.61%
TXN191220P001140002019-12-13 2:49PM EST114.000.040.000.06-0.07-63.64%55041.80%
TXN191220P001150002019-12-13 3:49PM EST115.000.040.000.10-0.07-63.64%14042.38%
TXN191220P001160002019-12-13 3:54PM EST116.000.050.010.14-0.12-70.59%1041.90%
TXN191220P001170002019-12-11 3:57PM EST117.000.280.020.160.00-15039.75%
TXN191220P001180002019-12-12 10:44AM EST118.000.100.040.08-0.07-41.18%15031.45%
TXN191220P001190002019-12-11 2:38PM EST119.000.250.080.120.00-78030.86%
TXN191220P001200002019-12-13 3:36PM EST120.000.110.090.12-0.19-63.33%49027.54%
TXN191220P001210002019-12-13 3:49PM EST121.000.150.130.15-0.30-66.67%8025.49%
TXN191220P001220002019-12-13 3:30PM EST122.000.210.190.21-0.42-66.67%29024.02%
TXN191220P001230002019-12-13 1:07PM EST123.000.340.270.30-0.41-54.67%7022.66%
TXN191220P001240002019-12-13 3:37PM EST124.000.440.410.46-0.50-53.19%42021.88%
TXN191220P001250002019-12-13 3:38PM EST125.000.620.640.68-0.59-48.76%97020.90%
TXN191220P001260002019-12-13 2:33PM EST126.001.100.951.01-0.65-37.14%116020.22%
TXN191220P001270002019-12-13 10:53AM EST127.001.631.401.46-0.93-36.33%63019.61%
TXN191220P001300002019-12-13 1:14PM EST130.003.403.303.60-3.00-46.88%12019.39%
TXN191220P001350002019-11-06 3:44PM EST135.0014.2512.0012.950.00-10113.31%
TXN191220P001400002019-10-23 10:12AM EST140.0021.0021.1024.550.00--0224.17%
TXN191220P001450002019-10-22 12:24PM EST145.0028.0026.3029.150.00--0245.95%
TXN191220P001600002019-10-23 8:36AM EST160.0043.4440.7044.650.00--0304.83%