TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191220C00090000 | 2019-11-27 1:13PM EST | 90.00 | 31.20 | 34.75 | 38.50 | 0.00 | - | 10 | 0 | 228.22% |
| TXN191220C00095000 | 2019-10-30 2:49PM EST | 95.00 | 23.40 | 24.20 | 26.65 | 0.00 | - | 10 | 3 | 0.00% |
| TXN191220C00100000 | 2019-12-09 3:17PM EST | 100.00 | 22.50 | 24.75 | 28.50 | 0.00 | - | 13 | 0 | 173.97% |
| TXN191220C00105000 | 2019-12-02 12:12PM EST | 105.00 | 14.30 | 19.80 | 23.50 | 0.00 | - | 1 | 0 | 54.69% |
| TXN191220C00107000 | 2019-11-25 12:11AM EST | 107.00 | 9.30 | 17.60 | 21.45 | 0.00 | - | - | 0 | 136.33% |
| TXN191220C00109000 | 2019-12-12 9:30AM EST | 109.00 | 14.66 | 16.55 | 19.00 | 0.00 | - | - | 0 | 64.65% |
| TXN191220C00110000 | 2019-12-12 11:43AM EST | 110.00 | 16.20 | 14.60 | 18.55 | 0.00 | - | 10 | 0 | 123.54% |
| TXN191220C00111000 | 2019-11-26 10:32AM EST | 111.00 | 8.00 | 14.85 | 16.70 | 0.00 | - | 7 | 0 | 58.01% |
| TXN191220C00112000 | 2019-11-20 9:32AM EST | 112.00 | 6.85 | 12.60 | 16.55 | 0.00 | - | - | 0 | 113.18% |
| TXN191220C00113000 | 2019-12-03 1:53PM EST | 113.00 | 5.24 | 11.90 | 15.45 | 0.00 | - | 1 | 0 | 105.71% |
| TXN191220C00114000 | 2019-12-03 12:08PM EST | 114.00 | 4.08 | 10.95 | 14.50 | 0.00 | - | 2 | 0 | 101.71% |
| TXN191220C00115000 | 2019-12-12 11:43AM EST | 115.00 | 11.30 | 9.80 | 13.45 | 0.00 | - | 14 | 0 | 95.41% |
| TXN191220C00116000 | 2019-12-11 3:18PM EST | 116.00 | 7.90 | 9.25 | 12.50 | 0.00 | - | 1 | 0 | 91.31% |
| TXN191220C00117000 | 2019-12-11 10:03AM EST | 117.00 | 6.20 | 8.10 | 11.35 | 0.00 | - | 10 | 0 | 82.89% |
| TXN191220C00118000 | 2019-12-12 12:54PM EST | 118.00 | 8.00 | 8.15 | 9.60 | 0.00 | - | 39 | 0 | 61.13% |
| TXN191220C00119000 | 2019-12-12 10:45AM EST | 119.00 | 7.70 | 7.55 | 8.15 | 0.00 | - | 5 | 0 | 45.07% |
| TXN191220C00120000 | 2019-12-13 3:13PM EST | 120.00 | 6.76 | 6.70 | 6.90 | +0.26 | +4.00% | 14 | 0 | 33.30% |
| TXN191220C00121000 | 2019-12-12 1:42PM EST | 121.00 | 5.15 | 5.45 | 6.55 | 0.00 | - | 74 | 0 | 45.75% |
| TXN191220C00122000 | 2019-12-13 10:04AM EST | 122.00 | 5.06 | 4.80 | 5.00 | +0.90 | +21.63% | 17 | 0 | 28.42% |
| TXN191220C00123000 | 2019-12-13 3:14PM EST | 123.00 | 3.96 | 3.90 | 4.10 | +0.47 | +13.47% | 65 | 0 | 26.51% |
| TXN191220C00124000 | 2019-12-13 3:57PM EST | 124.00 | 3.22 | 3.05 | 3.20 | +0.07 | +2.22% | 57 | 0 | 23.88% |
| TXN191220C00125000 | 2019-12-13 3:42PM EST | 125.00 | 2.51 | 2.32 | 2.39 | +0.38 | +17.84% | 125 | 0 | 22.10% |
| TXN191220C00126000 | 2019-12-13 3:56PM EST | 126.00 | 1.75 | 1.65 | 1.70 | -0.08 | -4.37% | 641 | 0 | 21.00% |
| TXN191220C00127000 | 2019-12-13 3:52PM EST | 127.00 | 1.21 | 1.11 | 1.15 | -0.11 | -8.33% | 137 | 0 | 20.39% |
| TXN191220C00128000 | 2019-12-13 3:42PM EST | 128.00 | 0.78 | 0.68 | 0.72 | +0.01 | +1.30% | 168 | 0 | 19.78% |
| TXN191220C00129000 | 2019-12-13 3:36PM EST | 129.00 | 0.45 | 0.39 | 0.43 | +0.01 | +2.27% | 136 | 0 | 19.53% |
| TXN191220C00130000 | 2019-12-13 3:52PM EST | 130.00 | 0.25 | 0.20 | 0.24 | -0.02 | -7.41% | 135 | 0 | 19.39% |
| TXN191220C00135000 | 2019-12-13 12:45PM EST | 135.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 7 | 0 | 27.93% |
| TXN191220C00140000 | 2019-12-03 1:45PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 31.25% |
| TXN191220C00145000 | 2019-12-11 3:20PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 40.63% |
| TXN191220C00150000 | 2019-10-23 12:41PM EST | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 3 | 53.13% |
| TXN191220C00155000 | 2019-10-22 11:37AM EST | 155.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 2 | 62.11% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN191220P00085000 | 2019-11-19 11:23AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 0 | 103.13% |
| TXN191220P00090000 | 2019-12-10 11:04AM EST | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 102.34% |
| TXN191220P00095000 | 2019-12-10 11:04AM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 89.84% |
| TXN191220P00100000 | 2019-12-13 12:07PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 62.50% |
| TXN191220P00105000 | 2019-12-12 3:30PM EST | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 60.94% |
| TXN191220P00106000 | 2019-12-11 11:39AM EST | 106.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 58.20% |
| TXN191220P00107000 | 2019-11-20 9:30AM EST | 107.00 | 0.48 | 0.00 | 0.06 | 0.00 | - | - | 0 | 57.03% |
| TXN191220P00108000 | 2019-11-26 10:22AM EST | 108.00 | 0.23 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 56.25% |
| TXN191220P00109000 | 2019-12-11 10:25AM EST | 109.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 54.30% |
| TXN191220P00110000 | 2019-12-13 12:45PM EST | 110.00 | 0.02 | 0.02 | 0.14 | -0.05 | -71.43% | 3 | 0 | 56.06% |
| TXN191220P00111000 | 2019-12-13 9:39AM EST | 111.00 | 0.05 | 0.00 | 0.09 | -0.31 | -86.11% | 1 | 0 | 54.10% |
| TXN191220P00112000 | 2019-12-13 2:14PM EST | 112.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 3 | 0 | 55.86% |
| TXN191220P00113000 | 2019-12-13 2:46PM EST | 113.00 | 0.02 | 0.00 | 0.11 | -0.06 | -75.00% | 49 | 0 | 49.61% |
| TXN191220P00114000 | 2019-12-13 2:49PM EST | 114.00 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 55 | 0 | 41.80% |
| TXN191220P00115000 | 2019-12-13 3:49PM EST | 115.00 | 0.04 | 0.00 | 0.10 | -0.07 | -63.64% | 14 | 0 | 42.38% |
| TXN191220P00116000 | 2019-12-13 3:54PM EST | 116.00 | 0.05 | 0.01 | 0.14 | -0.12 | -70.59% | 1 | 0 | 41.90% |
| TXN191220P00117000 | 2019-12-11 3:57PM EST | 117.00 | 0.28 | 0.02 | 0.16 | 0.00 | - | 15 | 0 | 39.75% |
| TXN191220P00118000 | 2019-12-12 10:44AM EST | 118.00 | 0.10 | 0.04 | 0.08 | -0.07 | -41.18% | 15 | 0 | 31.45% |
| TXN191220P00119000 | 2019-12-11 2:38PM EST | 119.00 | 0.25 | 0.08 | 0.12 | 0.00 | - | 78 | 0 | 30.86% |
| TXN191220P00120000 | 2019-12-13 3:36PM EST | 120.00 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 49 | 0 | 27.54% |
| TXN191220P00121000 | 2019-12-13 3:49PM EST | 121.00 | 0.15 | 0.13 | 0.15 | -0.30 | -66.67% | 8 | 0 | 25.49% |
| TXN191220P00122000 | 2019-12-13 3:30PM EST | 122.00 | 0.21 | 0.19 | 0.21 | -0.42 | -66.67% | 29 | 0 | 24.02% |
| TXN191220P00123000 | 2019-12-13 1:07PM EST | 123.00 | 0.34 | 0.27 | 0.30 | -0.41 | -54.67% | 7 | 0 | 22.66% |
| TXN191220P00124000 | 2019-12-13 3:37PM EST | 124.00 | 0.44 | 0.41 | 0.46 | -0.50 | -53.19% | 42 | 0 | 21.88% |
| TXN191220P00125000 | 2019-12-13 3:38PM EST | 125.00 | 0.62 | 0.64 | 0.68 | -0.59 | -48.76% | 97 | 0 | 20.90% |
| TXN191220P00126000 | 2019-12-13 2:33PM EST | 126.00 | 1.10 | 0.95 | 1.01 | -0.65 | -37.14% | 116 | 0 | 20.22% |
| TXN191220P00127000 | 2019-12-13 10:53AM EST | 127.00 | 1.63 | 1.40 | 1.46 | -0.93 | -36.33% | 63 | 0 | 19.61% |
| TXN191220P00130000 | 2019-12-13 1:14PM EST | 130.00 | 3.40 | 3.30 | 3.60 | -3.00 | -46.88% | 12 | 0 | 19.39% |
| TXN191220P00135000 | 2019-11-06 3:44PM EST | 135.00 | 14.25 | 12.00 | 12.95 | 0.00 | - | 1 | 0 | 113.31% |
| TXN191220P00140000 | 2019-10-23 10:12AM EST | 140.00 | 21.00 | 21.10 | 24.55 | 0.00 | - | - | 0 | 224.17% |
| TXN191220P00145000 | 2019-10-22 12:24PM EST | 145.00 | 28.00 | 26.30 | 29.15 | 0.00 | - | - | 0 | 245.95% |
| TXN191220P00160000 | 2019-10-23 8:36AM EST | 160.00 | 43.44 | 40.70 | 44.65 | 0.00 | - | - | 0 | 304.83% |