TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN190823C001040002019-07-09 11:04AM EDT104.0012.5515.4517.500.00--00.00%
TXN190823C001050002019-07-29 3:44PM EDT105.0025.250.000.000.00-400.00%
TXN190823C001060002019-07-16 12:14PM EDT106.0012.6314.6516.400.00-500.00%
TXN190823C001070002019-07-29 9:45AM EDT107.0021.500.000.000.00-300.00%
TXN190823C001080002019-07-24 1:50PM EDT108.0021.220.000.000.00-200.00%
TXN190823C001090002019-07-29 2:47PM EDT109.0022.350.000.000.00-5000.00%
TXN190823C001100002019-07-29 2:39PM EDT110.0020.110.000.000.00-1800.00%
TXN190823C001110002019-07-19 2:35PM EDT111.008.140.000.000.00-300.00%
TXN190823C001120002019-08-16 2:23PM EDT112.0011.060.000.000.00-770.00%
TXN190823C001130002019-08-14 3:27PM EDT113.008.650.000.000.00-660.00%
TXN190823C001140002019-08-19 12:09AM EDT114.007.200.000.000.00--130.00%
TXN190823C001150002019-08-16 9:49AM EDT115.007.350.000.000.00-10140.00%
TXN190823C001160002019-08-05 3:21PM EDT116.006.000.000.000.00-4200.00%
TXN190823C001170002019-08-16 2:23PM EDT117.006.320.000.000.00-7200.00%
TXN190823C001180002019-08-15 10:48AM EDT118.003.650.000.000.00-11820.00%
TXN190823C001190002019-08-21 9:35AM EDT119.006.250.000.000.00-101400.00%
TXN190823C001200002019-08-21 2:00PM EDT120.005.200.000.000.00-42880.00%
TXN190823C001210002019-08-21 9:46AM EDT121.005.000.000.000.00-1043120.00%
TXN190823C001220002019-08-21 3:54PM EDT122.004.000.000.000.00-112320.00%
TXN190823C001230002019-08-21 3:59PM EDT123.003.250.000.000.00-62070.00%
TXN190823C001240002019-08-21 3:58PM EDT124.002.390.000.000.00-273450.00%
TXN190823C001250002019-08-21 2:47PM EDT125.001.270.000.000.00-1404410.00%
TXN190823C001260002019-08-21 3:54PM EDT126.000.930.000.000.00-1544770.00%
TXN190823C001270002019-08-21 1:01PM EDT127.000.520.000.000.00-1083213.13%
TXN190823C001280002019-08-21 3:53PM EDT128.000.220.000.000.00-1462566.25%
TXN190823C001290002019-08-21 2:40PM EDT129.000.070.000.000.00-71206.25%
TXN190823C001300002019-08-20 10:27AM EDT130.000.080.000.000.00-225612.50%
TXN190823C001310002019-08-19 11:18AM EDT131.000.100.000.000.00-154812.50%
TXN190823C001320002019-08-16 3:58PM EDT132.000.050.000.000.00-14145012.50%
TXN190823C001330002019-08-13 9:33AM EDT133.000.030.000.000.00-15812.50%
TXN190823C001340002019-08-02 10:33AM EDT134.000.180.000.000.00-103425.00%
TXN190823C001350002019-08-13 2:33PM EDT135.000.050.000.000.00-457125.00%
TXN190823C001380002019-07-29 3:46PM EDT138.000.350.000.000.00-101125.00%
TXN190823C001400002019-07-24 2:20PM EDT140.000.150.000.000.00--825.00%
TXN190823C001500002019-08-09 12:25PM EDT150.000.020.000.000.00-1150.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN190823P000950002019-08-19 12:10AM EDT95.000.02-0.000.00--150.00%
TXN190823P001000002019-08-05 2:31PM EDT100.000.310.000.000.00--1350.00%
TXN190823P001020002019-07-22 12:10AM EDT102.000.590.000.070.00--1122.66%
TXN190823P001030002019-08-06 10:18AM EDT103.000.380.020.000.00-320101.56%
TXN190823P001040002019-07-11 1:35PM EDT104.000.850.080.250.00--20142.97%
TXN190823P001050002019-08-05 3:55PM EDT105.000.610.050.000.00-1347103.13%
TXN190823P001060002019-07-17 2:12PM EDT106.000.930.060.070.00-57112.50%
TXN190823P001070002019-08-12 12:58PM EDT107.000.190.000.000.00-113750.00%
TXN190823P001080002019-08-16 2:04PM EDT108.000.050.000.000.00-28841250.00%
TXN190823P001090002019-08-14 3:25PM EDT109.000.230.000.000.00-2010550.00%
TXN190823P001100002019-08-16 3:53PM EDT110.000.080.000.000.00-817750.00%
TXN190823P001110002019-08-21 2:07PM EDT111.000.020.000.000.00-115350.00%
TXN190823P001120002019-08-15 11:11AM EDT112.000.500.000.000.00-817350.00%
TXN190823P001130002019-08-14 3:25PM EDT113.000.570.000.000.00-47425.00%
TXN190823P001140002019-08-13 11:39AM EDT114.000.360.000.000.00-114725.00%
TXN190823P001150002019-08-16 3:58PM EDT115.000.230.000.000.00-5626825.00%
TXN190823P001160002019-08-21 2:12PM EDT116.000.040.000.000.00-618625.00%
TXN190823P001170002019-08-21 3:09PM EDT117.000.020.000.000.00-122025.00%
TXN190823P001180002019-08-21 1:22PM EDT118.000.050.000.000.00-418925.00%
TXN190823P001190002019-08-21 12:31PM EDT119.000.070.000.000.00-916925.00%
TXN190823P001200002019-08-21 3:03PM EDT120.000.090.000.000.00-229612.50%
TXN190823P001210002019-08-21 1:12PM EDT121.000.150.000.000.00-18151412.50%
TXN190823P001220002019-08-21 3:48PM EDT122.000.180.000.000.00-6358712.50%
TXN190823P001230002019-08-21 3:08PM EDT123.000.380.000.000.00-164056.25%
TXN190823P001240002019-08-21 2:29PM EDT124.000.510.000.000.00-794096.25%
TXN190823P001250002019-08-21 3:57PM EDT125.000.650.000.000.00-1388043.13%
TXN190823P001260002019-08-21 3:49PM EDT126.001.150.000.000.00-6827730.20%
TXN190823P001270002019-08-21 2:00PM EDT127.002.260.000.000.00-231370.00%
TXN190823P001280002019-08-21 2:00PM EDT128.003.100.000.000.00-5360.00%
TXN190823P001290002019-08-20 1:52PM EDT129.004.600.000.000.00-1270.00%
TXN190823P001300002019-08-20 10:21AM EDT130.005.600.000.000.00-1090.00%
TXN190823P001310002019-07-25 9:36AM EDT131.005.150.000.000.00--00.00%
TXN190823P001320002019-08-01 1:26PM EDT132.004.800.000.000.00--00.00%
TXN190823P001350002019-07-24 2:37PM EDT135.007.800.000.000.00--00.00%