U.S. Markets close in 3 hrs 16 mins

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.03-0.09 (-0.06%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201023C001000002020-09-25 3:57PM EDT100.0038.5040.6045.500.00-210.00%
TXN201023C001250002020-09-25 1:05PM EDT125.0014.1617.5020.450.00-290.00%
TXN201023C001270002020-09-25 1:55PM EDT127.0012.9115.4017.850.00-220.00%
TXN201023C001290002020-09-11 9:43AM EDT129.0012.1613.8516.850.00-110.00%
TXN201023C001350002020-09-25 1:05PM EDT135.006.799.5011.700.00-290.00%
TXN201023C001360002020-09-29 2:06PM EDT136.009.009.159.800.00-1440.00%
TXN201023C001370002020-09-30 2:53PM EDT137.008.608.1010.70+2.85+49.57%2600.00%
TXN201023C001380002020-09-28 2:00PM EDT138.007.606.808.450.00-1570.00%
TXN201023C001390002020-09-25 12:22PM EDT139.004.606.408.750.00-71230.00%
TXN201023C001400002020-09-29 9:30AM EDT140.007.266.058.05+0.76+11.69%10910.00%
TXN201023C001410002020-09-28 1:14PM EDT141.005.755.656.450.00-41310.00%
TXN201023C001420002020-09-29 2:32PM EDT142.005.304.757.200.00-141170.00%
TXN201023C001430002020-09-30 10:31AM EDT143.005.353.756.25+0.55+11.46%8550.00%
TXN201023C001440002020-09-30 2:26PM EDT144.004.253.805.90-0.35-7.61%24540.00%
TXN201023C001450002020-09-30 11:03AM EDT145.004.553.404.35+0.65+16.67%10650.00%
TXN201023C001460002020-09-30 2:28PM EDT146.003.753.205.30+0.35+10.29%14200.00%
TXN201023C001470002020-09-29 12:39PM EDT147.003.351.444.60+0.44+15.12%6380.00%
TXN201023C001480002020-09-30 3:35PM EDT148.002.722.444.60-0.06-2.16%23180.00%
TXN201023C001490002020-09-28 3:21PM EDT149.002.262.183.900.00-8310.00%
TXN201023C001500002020-09-28 12:45PM EDT150.002.201.253.700.00-31425.34%
TXN201023C001525002020-09-30 2:28PM EDT152.501.761.312.00+0.38+27.54%2013324.15%
TXN201023C001550002020-09-30 12:37PM EDT155.001.410.011.43+0.80+131.15%4531.71%
TXN201023C001650002020-09-21 12:01AM EDT165.000.260.071.090.00--154.20%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN201023P001100002020-09-23 3:15PM EDT110.000.540.000.920.00-910166.02%
TXN201023P001150002020-09-25 11:57AM EDT115.000.650.000.820.00-12143.85%
TXN201023P001200002020-09-28 3:24PM EDT120.000.560.080.520.00-850118.36%
TXN201023P001240002020-09-28 9:32AM EDT124.001.190.551.080.00-33130.76%
TXN201023P001250002020-09-25 11:20AM EDT125.001.750.311.230.00-229125.05%
TXN201023P001270002020-09-24 1:16PM EDT127.002.130.021.370.00--4114.40%
TXN201023P001280002020-09-23 2:51PM EDT128.002.850.212.980.00-3684139.84%
TXN201023P001290002020-09-30 9:30AM EDT129.001.101.042.68-0.46-29.49%1338142.48%
TXN201023P001300002020-09-30 2:09PM EDT130.001.181.241.59-0.49-29.34%868126.17%
TXN201023P001310002020-09-30 2:07PM EDT131.001.350.721.95-2.35-63.51%834119.73%
TXN201023P001320002020-09-30 2:00PM EDT132.001.540.322.02-0.57-27.01%459110.89%
TXN201023P001330002020-09-30 2:06PM EDT133.001.700.963.05-0.78-31.45%872128.03%
TXN201023P001340002020-09-29 11:24AM EDT134.001.950.983.85-0.64-24.71%1117132.62%
TXN201023P001350002020-09-28 3:20PM EDT135.003.052.063.400.00-8117134.45%
TXN201023P001360002020-09-30 1:50PM EDT136.002.480.492.87-0.67-21.27%11172107.08%
TXN201023P001370002020-09-30 3:37PM EDT137.002.761.694.55-0.69-20.00%12158132.32%
TXN201023P001380002020-09-30 3:37PM EDT138.003.102.864.40-0.55-15.07%22326136.72%
TXN201023P001390002020-09-30 3:36PM EDT139.003.402.254.50-0.80-19.05%18277126.90%
TXN201023P001400002020-09-30 3:27PM EDT140.004.242.605.10-0.46-9.79%1221130.10%
TXN201023P001410002020-09-30 2:58PM EDT141.004.003.355.80-1.30-24.53%1799137.01%
TXN201023P001420002020-09-30 2:28PM EDT142.004.853.356.50-0.80-14.16%2259137.16%
TXN201023P001430002020-09-30 2:28PM EDT143.004.953.956.75-1.05-17.50%1692138.21%
TXN201023P001470002020-09-21 12:01AM EDT147.009.606.708.250.00---145.92%
TXN201023P001500002020-09-21 12:01AM EDT150.0012.758.7010.400.00--11155.69%
TXN201023P001650002020-09-11 11:35AM EDT165.0027.5520.0024.500.00-21209.89%
TXN201023P001750002020-09-15 3:10PM EDT175.0034.2529.6034.450.00-20250.15%
TXN201023P001850002020-09-21 12:01AM EDT185.0044.1539.6044.400.00--12287.21%