New Zealand markets open in 5 hours 38 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.24+1.14 (+0.65%)
At close: 04:00PM EST
175.24 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230203C001500002023-01-27 3:49PM EST150.0026.2024.7526.55-0.75-2.78%2277.64%
TXN230203C001550002023-01-27 1:51PM EST155.0022.3819.8521.60+0.68+3.13%98030966.94%
TXN230203C001600002023-01-27 3:20PM EST160.0016.4214.8016.50-0.53-3.13%4959451.03%
TXN230203C001625002023-01-27 2:18PM EST162.5014.2012.3013.85-0.81-5.40%502759.81%
TXN230203C001650002023-01-27 3:41PM EST165.0011.609.7511.35+3.20+38.10%1805351.61%
TXN230203C001675002023-01-27 3:45PM EST167.508.807.408.45+2.40+37.50%26411436.43%
TXN230203C001700002023-01-27 3:54PM EST170.005.805.455.85+0.80+16.00%26927426.73%
TXN230203C001725002023-01-27 3:53PM EST172.504.153.854.15+0.65+18.57%17971528.66%
TXN230203C001750002023-01-27 3:56PM EST175.002.632.542.71+0.61+30.20%27055328.89%
TXN230203C001775002023-01-27 3:57PM EST177.501.661.541.71+0.50+43.10%8757229.83%
TXN230203C001800002023-01-27 3:57PM EST180.000.940.860.99+0.10+11.90%18768130.13%
TXN230203C001825002023-01-27 3:14PM EST182.500.690.450.53+0.22+46.81%7817230.27%
TXN230203C001850002023-01-27 3:56PM EST185.000.280.230.28+0.07+33.33%32666130.86%
TXN230203C001875002023-01-27 3:08PM EST187.500.200.120.16+0.07+53.85%3430732.23%
TXN230203C001900002023-01-27 3:08PM EST190.000.110.010.11+0.03+37.50%2358134.67%
TXN230203C001925002023-01-27 1:52PM EST192.500.070.000.08+0.02+40.00%114837.11%
TXN230203C001950002023-01-26 3:34PM EST195.000.030.010.050.00-113738.67%
TXN230203C002000002023-01-27 2:22PM EST200.000.030.000.04+0.02+200.00%614644.92%
TXN230203C002400002023-01-09 3:06PM EST240.000.010.000.060.00-121692.19%
TXN230203C002450002023-01-05 1:06PM EST245.000.010.001.540.00--4154.79%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230203P001250002023-01-24 2:03PM EST125.000.020.000.060.00-139140102.34%
TXN230203P001300002023-01-27 2:12PM EST130.000.010.000.03-0.01-50.00%13984.38%
TXN230203P001350002023-01-25 12:50PM EST135.000.010.000.070.00-41382.03%
TXN230203P001400002023-01-27 9:42AM EST140.000.010.000.070.00-54471.88%
TXN230203P001450002023-01-25 11:19AM EST145.000.040.000.040.00-1310157.81%
TXN230203P001500002023-01-27 3:00PM EST150.000.030.010.09-0.03-50.00%1315654.30%
TXN230203P001525002023-01-27 11:20AM EST152.500.050.000.11-0.04-44.44%57155.37%
TXN230203P001550002023-01-27 2:48PM EST155.000.060.050.09-0.08-57.14%3821448.24%
TXN230203P001575002023-01-27 3:06PM EST157.500.090.030.17-0.12-57.14%161,17147.85%
TXN230203P001600002023-01-27 3:43PM EST160.000.160.150.21-0.18-52.94%5361043.85%
TXN230203P001625002023-01-27 3:46PM EST162.500.260.270.34-0.31-54.39%8330442.24%
TXN230203P001650002023-01-27 3:50PM EST165.000.430.490.57-0.59-57.84%1801,05541.21%
TXN230203P001675002023-01-27 3:51PM EST167.500.860.800.94-0.54-38.57%11321640.43%
TXN230203P001700002023-01-27 3:55PM EST170.001.451.371.61-0.70-32.56%9695741.31%
TXN230203P001725002023-01-27 3:59PM EST172.502.292.182.39-0.82-26.37%9340640.43%
TXN230203P001750002023-01-27 3:59PM EST175.003.503.303.60-1.43-29.01%5940141.53%
TXN230203P001775002023-01-27 3:51PM EST177.504.454.855.25-1.70-27.64%39523244.56%
TXN230203P001800002023-01-27 3:19PM EST180.006.536.506.90-1.57-19.38%1626245.00%
TXN230203P001825002023-01-25 9:32AM EST182.508.508.609.250.00-279952.12%
TXN230203P001850002023-01-27 3:19PM EST185.0010.0310.3511.55-3.76-27.27%113457.57%
TXN230203P001875002023-01-25 11:19AM EST187.5014.5013.2514.000.00-22258.57%
TXN230203P001950002023-01-23 1:55PM EST195.0018.2419.5021.500.00-1165.28%
TXN230203P002000002023-01-03 2:01PM EST200.0036.6524.5526.550.00--177.44%
TXN230203P002050002023-01-19 1:10PM EST205.0034.9029.9531.500.00--192.29%
TXN230203P002100002022-12-29 11:46AM EST210.0045.3034.4536.600.00--296.78%
TXN230203P002300002022-12-30 3:07PM EST230.0066.6054.3556.600.00-62129.83%