TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230602C001300002023-05-26 11:04AM EDT130.0044.7545.9046.90+44.75-10108.98%
TXN230602C001350002023-05-23 3:54PM EDT135.0035.1040.9042.00+35.10--0102.73%
TXN230602C001400002023-05-22 1:14PM EDT140.0030.4535.9537.00+30.45--192.58%
TXN230602C001460002023-05-25 12:35PM EDT146.0022.6029.9030.95+22.60--274.02%
TXN230602C001490002023-05-22 1:29PM EDT149.0021.6526.9027.95+21.65--167.19%
TXN230602C001500002023-05-10 10:24AM EDT150.0014.2225.9527.050.00-102070.12%
TXN230602C001525002023-05-25 10:45AM EDT152.5014.2023.4524.45+14.20--360.94%
TXN230602C001550002023-05-26 3:51PM EDT155.0021.2421.0521.90+8.54+67.24%342256.74%
TXN230602C001575002023-05-26 10:13AM EDT157.5015.9018.5519.45+15.90-1052.05%
TXN230602C001600002023-05-26 2:54PM EDT160.0016.4916.1017.00+6.99+73.58%16861.77%
TXN230602C001625002023-05-26 3:27PM EDT162.5014.1513.6514.55+7.15+102.14%261355.59%
TXN230602C001650002023-05-26 3:09PM EDT165.0011.9711.2512.05+7.18+149.90%1212748.10%
TXN230602C001675002023-05-26 1:47PM EDT167.508.468.959.65+4.24+100.47%1514142.24%
TXN230602C001700002023-05-26 3:35PM EDT170.007.526.757.55+4.89+185.93%2761740.14%
TXN230602C001725002023-05-26 3:31PM EDT172.505.334.805.25+3.73+233.13%10833233.40%
TXN230602C001750002023-05-26 3:49PM EDT175.003.553.203.45+2.77+355.13%16236630.69%
TXN230602C001775002023-05-26 3:54PM EDT177.502.061.912.14+1.66+415.00%4508829.86%
TXN230602C001800002023-05-26 3:35PM EDT180.001.301.041.19+1.16+828.57%32410028.98%
TXN230602C001825002023-05-26 3:55PM EDT182.500.610.530.67+0.61-47029.64%
TXN230602C001850002023-05-26 3:22PM EDT185.000.340.250.35+0.31+1,033.33%446930.03%
TXN230602C001875002023-05-26 3:52PM EDT187.500.150.130.19+0.15-26031.06%
TXN230602C001900002023-05-26 3:06PM EDT190.000.090.050.11-0.53-85.48%23432.52%
TXN230602C001925002023-05-26 3:07PM EDT192.500.050.020.08+0.05-5035.16%
TXN230602C001950002023-05-26 3:04PM EDT195.000.020.010.06+0.01+100.00%101237.70%
TXN230602C002000002023-05-15 11:11AM EDT200.000.090.000.160.00-1153.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230602P001300002023-04-28 2:27PM EDT130.000.040.000.150.00-101103.52%
TXN230602P001350002023-05-02 1:24PM EDT135.000.190.000.170.00-2493.75%
TXN230602P001400002023-05-26 1:16PM EDT140.000.020.000.18-0.15-88.24%252783.01%
TXN230602P001450002023-05-26 1:35PM EDT145.000.020.000.05-0.06-75.00%652360.94%
TXN230602P001500002023-05-26 11:02AM EDT150.000.020.000.07-0.03-60.00%13653.52%
TXN230602P001525002023-05-26 10:12AM EDT152.500.030.010.16-0.11-78.57%12755.08%
TXN230602P001550002023-05-26 10:48AM EDT155.000.020.020.06-0.08-80.00%1813347.27%
TXN230602P001575002023-05-26 3:42PM EDT157.500.060.040.08-0.11-64.71%244243.95%
TXN230602P001600002023-05-26 3:32PM EDT160.000.090.060.11-0.29-76.32%1629440.82%
TXN230602P001625002023-05-26 3:18PM EDT162.500.130.060.15-0.33-71.74%5111837.50%
TXN230602P001650002023-05-26 3:17PM EDT165.000.210.150.24-0.77-78.57%281,77735.06%
TXN230602P001675002023-05-26 3:54PM EDT167.500.350.300.40-1.30-78.79%5331433.01%
TXN230602P001700002023-05-26 3:57PM EDT170.000.690.550.71-1.93-73.66%11252031.64%
TXN230602P001725002023-05-26 3:50PM EDT172.501.111.031.18-3.44-75.60%1135729.79%
TXN230602P001750002023-05-26 3:33PM EDT175.001.701.802.00-6.42-79.06%3031228.88%
TXN230602P001775002023-05-26 3:09PM EDT177.502.872.933.20+2.87-8128.17%
TXN230602P001800002023-05-26 1:28PM EDT180.004.854.455.00-11.83-70.92%20030.27%
TXN230602P001825002023-05-23 3:54PM EDT182.5012.606.357.00+12.60--131.57%
TXN230602P001850002023-05-26 3:27PM EDT185.008.808.409.30-6.45-42.30%5035.11%
TXN230602P001900002023-05-04 12:14PM EDT190.0029.3613.2514.250.00-1046.39%
TXN230602P001925002023-05-22 9:48AM EDT192.5022.4515.6016.70+22.45--050.83%
TXN230602P002000002023-04-27 9:39AM EDT200.0038.8623.2024.150.00-1064.89%