TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230721C001050002023-05-17 2:53PM EDT105.0060.850.000.000.00--00.00%
TXN230721C001100002023-05-18 3:32PM EDT110.0060.350.000.000.00-1800.00%
TXN230721C001150002023-05-18 3:26PM EDT115.0055.100.000.000.00-700.00%
TXN230721C001200002023-05-18 3:25PM EDT120.0050.220.000.000.00-500.00%
TXN230721C001300002023-04-17 11:52AM EDT130.0049.6436.5537.300.00-160.00%
TXN230721C001350002023-04-11 10:44AM EDT135.0046.9527.8529.100.00-5360.00%
TXN230721C001400002023-04-11 10:34AM EDT140.0042.8523.5024.100.00--10.00%
TXN230721C001450002023-04-17 1:09PM EDT145.0035.5522.7523.100.00-9160.00%
TXN230721C001500002023-06-01 9:57AM EDT150.0026.860.000.000.00-300.00%
TXN230721C001550002023-06-05 9:47AM EDT155.0020.000.000.000.00-100.00%
TXN230721C001600002023-06-05 2:51PM EDT160.0013.340.000.000.00-100.00%
TXN230721C001650002023-06-06 1:54PM EDT165.008.650.000.000.00-1700.00%
TXN230721C001700002023-06-06 2:50PM EDT170.005.650.000.000.00-62500.00%
TXN230721C001750002023-06-06 3:38PM EDT175.003.450.000.000.00-31301.56%
TXN230721C001800002023-06-06 3:27PM EDT180.001.830.000.000.00-6603.13%
TXN230721C001850002023-06-06 3:32PM EDT185.000.890.000.000.00-26706.25%
TXN230721C001900002023-06-06 2:29PM EDT190.000.380.000.000.00-306.25%
TXN230721C001950002023-06-06 3:52PM EDT195.000.200.000.000.00-506.25%
TXN230721C002000002023-06-05 3:18PM EDT200.000.130.000.000.00-245012.50%
TXN230721C002100002023-06-06 11:33AM EDT210.000.040.000.000.00-63012.50%
TXN230721C002200002023-05-12 10:52AM EDT220.000.070.000.000.00-90012.50%
TXN230721C002300002023-05-03 2:35PM EDT230.000.070.000.090.00-235136.91%
TXN230721C002400002023-03-31 12:50PM EDT240.000.210.000.160.00-31344.63%
TXN230721C002500002023-01-30 3:06PM EDT250.000.220.070.120.00-2147.17%
TXN230721C002600002023-01-10 4:35PM EDT260.000.410.000.700.00-4259.52%
TXN230721C002700002022-12-12 4:13PM EDT270.000.370.000.530.00--061.23%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230721P000850002023-02-01 10:55AM EDT85.000.200.000.090.00-11075.78%
TXN230721P000900002023-01-30 3:04PM EDT90.000.270.000.360.00-21083.01%
TXN230721P000950002023-01-30 3:05PM EDT95.000.330.170.220.00-21677.44%
TXN230721P001000002023-05-04 2:14PM EDT100.000.100.000.150.00-153762.89%
TXN230721P001050002023-03-27 2:54PM EDT105.000.230.110.160.00-111562.11%
TXN230721P001100002023-06-01 11:27AM EDT110.000.030.000.000.00-1025.00%
TXN230721P001150002023-05-19 9:30AM EDT115.000.100.000.000.00-3025.00%
TXN230721P001200002023-05-24 9:56AM EDT120.000.150.000.000.00-1025.00%
TXN230721P001250002023-05-31 10:04AM EDT125.000.110.000.000.00-3025.00%
TXN230721P001300002023-06-06 11:53AM EDT130.000.110.000.000.00-3012.50%
TXN230721P001350002023-06-06 11:53AM EDT135.000.160.000.000.00-3012.50%
TXN230721P001400002023-06-06 11:55AM EDT140.000.240.000.000.00-5012.50%
TXN230721P001450002023-06-06 3:15PM EDT145.000.400.000.000.00-52012.50%
TXN230721P001500002023-06-06 2:57PM EDT150.000.650.000.000.00-1906.25%
TXN230721P001550002023-06-06 3:32PM EDT155.001.050.000.000.00-25306.25%
TXN230721P001600002023-06-06 1:55PM EDT160.002.000.000.000.00-4503.13%
TXN230721P001650002023-06-06 2:52PM EDT165.003.100.000.000.00-17903.13%
TXN230721P001700002023-06-06 3:53PM EDT170.004.700.000.000.00-69800.20%
TXN230721P001750002023-06-06 1:44PM EDT175.007.650.000.000.00-2600.00%
TXN230721P001800002023-06-06 3:27PM EDT180.0010.720.000.000.00-900.00%
TXN230721P001850002023-06-05 1:01PM EDT185.0013.550.000.000.00-100.00%
TXN230721P001900002023-05-30 10:06AM EDT190.0014.730.000.000.00-200.00%
TXN230721P001950002023-04-26 11:59AM EDT195.0029.3718.3519.650.00-200.00%
TXN230721P002000002023-04-28 10:16AM EDT200.0033.9923.0024.500.00-100.00%
TXN230721P002100002023-05-26 2:02PM EDT210.0034.440.000.000.00-200.00%
TXN230721P002300002023-05-24 11:02AM EDT230.0063.150.000.000.00--00.00%
TXN230721P002400002023-01-19 3:16PM EDT240.0068.8063.3066.700.00--00.00%
TXN230721P002500002023-02-14 12:21PM EDT250.0075.0071.2574.200.00-200.00%