TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231020C001050002023-04-26 10:17AM EDT105.0060.4570.5071.850.00-1051.22%
TXN231020C001100002023-05-26 9:30AM EDT110.0062.8066.1567.250.00-1152.17%
TXN231020C001300002023-03-28 10:36AM EDT130.0048.3238.1538.950.00--10.00%
TXN231020C001350002023-04-17 11:52AM EDT135.0046.7334.3034.750.00-160.00%
TXN231020C001400002023-05-18 9:30AM EDT140.0031.0037.9538.950.00-1139.67%
TXN231020C001450002023-03-31 9:30AM EDT145.0043.4827.2527.800.00-110.00%
TXN231020C001500002023-05-30 1:23PM EDT150.0031.3529.5530.150.00-252135.31%
TXN231020C001550002023-03-02 11:28AM EDT155.0026.0536.7537.650.00--664.04%
TXN231020C001600002023-05-24 3:14PM EDT160.0016.4221.6022.400.00-12932.62%
TXN231020C001650002023-05-26 9:30AM EDT165.0016.5018.1518.550.00-218030.58%
TXN231020C001700002023-05-31 3:36PM EDT170.0014.6014.9015.150.00-316829.11%
TXN231020C001750002023-06-01 3:55PM EDT175.0012.7511.9512.200.00-229328.06%
TXN231020C001800002023-06-02 1:56PM EDT180.009.209.409.55-0.95-9.36%1249526.97%
TXN231020C001850002023-06-01 1:39PM EDT185.007.657.157.350.00-333326.15%
TXN231020C001900002023-06-01 1:51PM EDT190.005.855.305.500.00-242625.38%
TXN231020C001950002023-06-01 2:14PM EDT195.004.403.804.000.00-310224.67%
TXN231020C002000002023-05-31 2:08PM EDT200.002.722.712.86-0.27-9.03%243724.13%
TXN231020C002100002023-06-01 2:06PM EDT210.001.601.281.400.00-1153423.45%
TXN231020C002200002023-06-01 11:32AM EDT220.000.690.560.670.00-422723.21%
TXN231020C002300002023-05-30 1:01PM EDT230.000.450.250.340.00-13823.46%
TXN231020C002400002023-05-26 3:14PM EDT240.000.260.130.190.00-13314524.12%
TXN231020C002500002023-05-15 11:47AM EDT250.000.040.050.120.00-2925.10%
TXN231020C002600002023-03-03 10:54AM EDT260.000.260.390.490.00-1133.67%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231020P000850002023-05-17 3:04PM EDT85.000.150.000.240.00-3010150.00%
TXN231020P000900002023-05-23 11:54AM EDT90.000.150.000.310.00--1052.93%
TXN231020P000950002023-03-09 4:22PM EDT95.000.550.360.440.00--151.12%
TXN231020P001000002023-05-18 3:18PM EDT100.000.270.140.210.00-14942.77%
TXN231020P001050002023-04-26 3:27PM EDT105.000.750.230.320.00-31642.09%
TXN231020P001100002023-05-18 3:18PM EDT110.000.510.270.370.00-13039.65%
TXN231020P001150002023-06-01 12:00PM EDT115.000.450.370.460.00-24837.74%
TXN231020P001200002023-06-02 3:46PM EDT120.000.560.500.58-0.27-32.53%11935.99%
TXN231020P001250002023-05-30 10:48AM EDT125.000.860.670.760.00-107734.57%
TXN231020P001300002023-06-01 3:31PM EDT130.001.020.910.990.00-314433.17%
TXN231020P001350002023-06-02 2:32PM EDT135.001.281.201.31-0.08-5.88%141431.95%
TXN231020P001400002023-06-01 3:15PM EDT140.001.731.591.710.00-1117430.69%
TXN231020P001450002023-06-02 10:25AM EDT145.002.182.092.21-0.16-6.84%225929.41%
TXN231020P001500002023-06-01 3:06PM EDT150.002.932.752.900.00-12777328.35%
TXN231020P001550002023-05-31 2:53PM EDT155.004.303.603.750.00-1320827.23%
TXN231020P001600002023-06-01 1:49PM EDT160.004.904.654.850.00-1129026.22%
TXN231020P001650002023-06-02 2:41PM EDT165.006.206.006.20-0.55-8.15%10622725.19%
TXN231020P001700002023-06-02 11:14AM EDT170.008.027.707.90+0.07+0.88%119724.28%
TXN231020P001750002023-06-02 1:56PM EDT175.0010.009.759.90+0.05+0.50%1313923.26%
TXN231020P001800002023-06-02 2:57PM EDT180.0012.5512.1512.40+0.30+2.45%113322.51%
TXN231020P001850002023-05-26 12:01PM EDT185.0015.8514.9515.250.00-124221.64%
TXN231020P001900002023-05-22 11:20AM EDT190.0022.0518.2018.500.00-110520.75%
TXN231020P001950002023-05-02 3:45PM EDT195.0032.3021.3522.200.00-1120.01%
TXN231020P002000002023-04-25 2:08PM EDT200.0031.6030.7031.550.00-3035.32%
TXN231020P002200002023-03-08 1:08PM EDT220.0045.3542.6543.600.00--60.00%