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.
CallsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201023C00100000 | 2020-09-25 3:57PM EDT | 100.00 | 38.50 | 40.60 | 45.50 | 0.00 | - | 2 | 1 | 0.00% |
| TXN201023C00125000 | 2020-09-25 1:05PM EDT | 125.00 | 14.16 | 17.50 | 20.45 | 0.00 | - | 2 | 9 | 0.00% |
| TXN201023C00127000 | 2020-09-25 1:55PM EDT | 127.00 | 12.91 | 15.40 | 17.85 | 0.00 | - | 2 | 2 | 0.00% |
| TXN201023C00129000 | 2020-09-11 9:43AM EDT | 129.00 | 12.16 | 13.85 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| TXN201023C00135000 | 2020-09-25 1:05PM EDT | 135.00 | 6.79 | 9.50 | 11.70 | 0.00 | - | 2 | 9 | 0.00% |
| TXN201023C00136000 | 2020-09-29 2:06PM EDT | 136.00 | 9.00 | 9.15 | 9.80 | 0.00 | - | 1 | 44 | 0.00% |
| TXN201023C00137000 | 2020-09-30 2:53PM EDT | 137.00 | 8.60 | 8.10 | 10.70 | +2.85 | +49.57% | 2 | 60 | 0.00% |
| TXN201023C00138000 | 2020-09-28 2:00PM EDT | 138.00 | 7.60 | 6.80 | 8.45 | 0.00 | - | 1 | 57 | 0.00% |
| TXN201023C00139000 | 2020-09-25 12:22PM EDT | 139.00 | 4.60 | 6.40 | 8.75 | 0.00 | - | 7 | 123 | 0.00% |
| TXN201023C00140000 | 2020-09-29 9:30AM EDT | 140.00 | 7.26 | 6.05 | 8.05 | +0.76 | +11.69% | 10 | 91 | 0.00% |
| TXN201023C00141000 | 2020-09-28 1:14PM EDT | 141.00 | 5.75 | 5.65 | 6.45 | 0.00 | - | 4 | 131 | 0.00% |
| TXN201023C00142000 | 2020-09-29 2:32PM EDT | 142.00 | 5.30 | 4.75 | 7.20 | 0.00 | - | 14 | 117 | 0.00% |
| TXN201023C00143000 | 2020-09-30 10:31AM EDT | 143.00 | 5.35 | 3.75 | 6.25 | +0.55 | +11.46% | 8 | 55 | 0.00% |
| TXN201023C00144000 | 2020-09-30 2:26PM EDT | 144.00 | 4.25 | 3.80 | 5.90 | -0.35 | -7.61% | 24 | 54 | 0.00% |
| TXN201023C00145000 | 2020-09-30 11:03AM EDT | 145.00 | 4.55 | 3.40 | 4.35 | +0.65 | +16.67% | 10 | 65 | 0.00% |
| TXN201023C00146000 | 2020-09-30 2:28PM EDT | 146.00 | 3.75 | 3.20 | 5.30 | +0.35 | +10.29% | 14 | 20 | 0.00% |
| TXN201023C00147000 | 2020-09-29 12:39PM EDT | 147.00 | 3.35 | 1.44 | 4.60 | +0.44 | +15.12% | 6 | 38 | 0.00% |
| TXN201023C00148000 | 2020-09-30 3:35PM EDT | 148.00 | 2.72 | 2.44 | 4.60 | -0.06 | -2.16% | 23 | 18 | 0.00% |
| TXN201023C00149000 | 2020-09-28 3:21PM EDT | 149.00 | 2.26 | 2.18 | 3.90 | 0.00 | - | 8 | 31 | 0.00% |
| TXN201023C00150000 | 2020-09-28 12:45PM EDT | 150.00 | 2.20 | 1.25 | 3.70 | 0.00 | - | 3 | 14 | 25.34% |
| TXN201023C00152500 | 2020-09-30 2:28PM EDT | 152.50 | 1.76 | 1.31 | 2.00 | +0.38 | +27.54% | 20 | 133 | 24.15% |
| TXN201023C00155000 | 2020-09-30 12:37PM EDT | 155.00 | 1.41 | 0.01 | 1.43 | +0.80 | +131.15% | 4 | 5 | 31.71% |
| TXN201023C00165000 | 2020-09-21 12:01AM EDT | 165.00 | 0.26 | 0.07 | 1.09 | 0.00 | - | - | 1 | 54.20% |
PutsforOctober 23, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN201023P00110000 | 2020-09-23 3:15PM EDT | 110.00 | 0.54 | 0.00 | 0.92 | 0.00 | - | 9 | 10 | 166.02% |
| TXN201023P00115000 | 2020-09-25 11:57AM EDT | 115.00 | 0.65 | 0.00 | 0.82 | 0.00 | - | 1 | 2 | 143.85% |
| TXN201023P00120000 | 2020-09-28 3:24PM EDT | 120.00 | 0.56 | 0.08 | 0.52 | 0.00 | - | 8 | 50 | 118.36% |
| TXN201023P00124000 | 2020-09-28 9:32AM EDT | 124.00 | 1.19 | 0.55 | 1.08 | 0.00 | - | 3 | 3 | 130.76% |
| TXN201023P00125000 | 2020-09-25 11:20AM EDT | 125.00 | 1.75 | 0.31 | 1.23 | 0.00 | - | 2 | 29 | 125.05% |
| TXN201023P00127000 | 2020-09-24 1:16PM EDT | 127.00 | 2.13 | 0.02 | 1.37 | 0.00 | - | - | 4 | 114.40% |
| TXN201023P00128000 | 2020-09-23 2:51PM EDT | 128.00 | 2.85 | 0.21 | 2.98 | 0.00 | - | 36 | 84 | 139.84% |
| TXN201023P00129000 | 2020-09-30 9:30AM EDT | 129.00 | 1.10 | 1.04 | 2.68 | -0.46 | -29.49% | 13 | 38 | 142.48% |
| TXN201023P00130000 | 2020-09-30 2:09PM EDT | 130.00 | 1.18 | 1.24 | 1.59 | -0.49 | -29.34% | 8 | 68 | 126.17% |
| TXN201023P00131000 | 2020-09-30 2:07PM EDT | 131.00 | 1.35 | 0.72 | 1.95 | -2.35 | -63.51% | 8 | 34 | 119.73% |
| TXN201023P00132000 | 2020-09-30 2:00PM EDT | 132.00 | 1.54 | 0.32 | 2.02 | -0.57 | -27.01% | 4 | 59 | 110.89% |
| TXN201023P00133000 | 2020-09-30 2:06PM EDT | 133.00 | 1.70 | 0.96 | 3.05 | -0.78 | -31.45% | 8 | 72 | 128.03% |
| TXN201023P00134000 | 2020-09-29 11:24AM EDT | 134.00 | 1.95 | 0.98 | 3.85 | -0.64 | -24.71% | 1 | 117 | 132.62% |
| TXN201023P00135000 | 2020-09-28 3:20PM EDT | 135.00 | 3.05 | 2.06 | 3.40 | 0.00 | - | 8 | 117 | 134.45% |
| TXN201023P00136000 | 2020-09-30 1:50PM EDT | 136.00 | 2.48 | 0.49 | 2.87 | -0.67 | -21.27% | 11 | 172 | 107.08% |
| TXN201023P00137000 | 2020-09-30 3:37PM EDT | 137.00 | 2.76 | 1.69 | 4.55 | -0.69 | -20.00% | 12 | 158 | 132.32% |
| TXN201023P00138000 | 2020-09-30 3:37PM EDT | 138.00 | 3.10 | 2.86 | 4.40 | -0.55 | -15.07% | 22 | 326 | 136.72% |
| TXN201023P00139000 | 2020-09-30 3:36PM EDT | 139.00 | 3.40 | 2.25 | 4.50 | -0.80 | -19.05% | 18 | 277 | 126.90% |
| TXN201023P00140000 | 2020-09-30 3:27PM EDT | 140.00 | 4.24 | 2.60 | 5.10 | -0.46 | -9.79% | 12 | 21 | 130.10% |
| TXN201023P00141000 | 2020-09-30 2:58PM EDT | 141.00 | 4.00 | 3.35 | 5.80 | -1.30 | -24.53% | 17 | 99 | 137.01% |
| TXN201023P00142000 | 2020-09-30 2:28PM EDT | 142.00 | 4.85 | 3.35 | 6.50 | -0.80 | -14.16% | 22 | 59 | 137.16% |
| TXN201023P00143000 | 2020-09-30 2:28PM EDT | 143.00 | 4.95 | 3.95 | 6.75 | -1.05 | -17.50% | 16 | 92 | 138.21% |
| TXN201023P00147000 | 2020-09-21 12:01AM EDT | 147.00 | 9.60 | 6.70 | 8.25 | 0.00 | - | - | - | 145.92% |
| TXN201023P00150000 | 2020-09-21 12:01AM EDT | 150.00 | 12.75 | 8.70 | 10.40 | 0.00 | - | - | 11 | 155.69% |
| TXN201023P00165000 | 2020-09-11 11:35AM EDT | 165.00 | 27.55 | 20.00 | 24.50 | 0.00 | - | 2 | 1 | 209.89% |
| TXN201023P00175000 | 2020-09-15 3:10PM EDT | 175.00 | 34.25 | 29.60 | 34.45 | 0.00 | - | 2 | 0 | 250.15% |
| TXN201023P00185000 | 2020-09-21 12:01AM EDT | 185.00 | 44.15 | 39.60 | 44.40 | 0.00 | - | - | 12 | 287.21% |
© 2020 Verizon Media. All rights reserved.
