New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.23-0.45 (-0.29%)
As of 02:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231208C000900002023-10-30 9:25AM EST90.0051.250.000.000.00--10.00%
TXN231208C000950002023-11-29 3:54PM EST95.0058.2062.2562.450.00-11429.69%
TXN231208C001050002023-12-01 9:38AM EST105.0047.4552.0552.450.00-11284.38%
TXN231208C001100002023-12-06 11:32AM EST110.0048.2047.2047.450.00-11306.25%
TXN231208C001300002023-11-20 2:57PM EST130.0026.3027.2527.350.00-11168.75%
TXN231208C001310002023-12-01 11:12AM EST131.0022.7026.2526.800.00-11207.03%
TXN231208C001350002023-12-05 9:39AM EST135.0020.7022.2022.450.00-11145.70%
TXN231208C001400002023-11-14 2:02PM EST140.0011.0517.2017.450.00-534115.63%
TXN231208C001410002023-12-07 3:00PM EST141.0017.1014.2018.700.00---128.32%
TXN231208C001450002023-12-08 11:10AM EST145.0012.3612.1512.40+0.88+7.67%21875.78%
TXN231208C001460002023-12-05 2:21PM EST146.0011.6511.2011.450.00--179.69%
TXN231208C001480002023-12-06 10:44AM EST148.008.749.159.45-2.00-18.62%14663.67%
TXN231208C001490002023-12-07 1:45PM EST149.008.858.258.400.00-1161.33%
TXN231208C001500002023-12-08 12:26PM EST150.006.757.207.45-1.30-16.15%3058855.08%
TXN231208C001525002023-12-08 11:39AM EST152.504.444.754.95-1.06-19.27%1461348.54%
TXN231208C001550002023-12-08 1:41PM EST155.002.102.262.44-1.10-34.38%4277228.52%
TXN231208C001575002023-12-08 1:05PM EST157.500.130.190.23-1.04-88.89%6020710.60%
TXN231208C001600002023-12-08 1:43PM EST160.000.010.010.02-0.21-95.45%12168218.36%
TXN231208C001625002023-12-08 10:30AM EST162.500.030.010.07-0.02-40.00%317638.67%
TXN231208C001650002023-12-08 10:00AM EST165.000.010.000.04-0.01-50.00%37047.66%
TXN231208C001675002023-12-05 9:30AM EST167.500.050.000.160.00--1466.80%
TXN231208C001700002023-12-07 10:33AM EST170.000.020.000.150.00-1010278.52%
TXN231208C001750002023-12-04 10:21AM EST175.000.020.000.150.00-2020102.34%
TXN231208C001900002023-11-15 9:30AM EST190.000.500.000.340.00--1186.72%
TXN231208C001950002023-11-15 9:30AM EST195.000.500.000.160.00--12185.94%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231208P001150002023-11-15 9:30AM EST115.000.500.000.030.00--1218.75%
TXN231208P001200002023-11-07 3:46PM EST120.000.060.000.770.00--200301.56%
TXN231208P001250002023-11-16 11:51AM EST125.000.040.000.180.00-12205.86%
TXN231208P001300002023-12-06 1:30PM EST130.000.030.000.030.00-130139.06%
TXN231208P001350002023-12-06 1:30PM EST135.000.050.000.040.00-124117.97%
TXN231208P001400002023-12-05 2:51PM EST140.000.010.000.020.00-1611885.94%
TXN231208P001410002023-12-06 9:34AM EST141.000.010.000.040.00-31587.50%
TXN231208P001420002023-12-06 9:34AM EST142.000.010.000.040.00-6882.81%
TXN231208P001430002023-12-07 2:47PM EST143.000.010.000.040.00-2677.34%
TXN231208P001440002023-12-01 10:37AM EST144.000.080.000.040.00-1272.66%
TXN231208P001450002023-12-07 12:41PM EST145.000.030.000.500.00-178104.30%
TXN231208P001460002023-12-05 2:50PM EST146.000.030.000.050.00-12064.06%
TXN231208P001470002023-12-07 3:57PM EST147.000.010.000.01-0.02-66.67%99353.13%
TXN231208P001480002023-12-06 1:13PM EST148.000.010.000.05-0.01-50.00%17453.91%
TXN231208P001490002023-12-08 1:21PM EST149.000.010.000.01-0.01-50.00%279542.97%
TXN231208P001500002023-12-08 10:57AM EST150.000.010.000.01-0.02-66.67%1917538.28%
TXN231208P001525002023-12-08 9:38AM EST152.500.030.010.05-0.02-40.00%1692434.18%
TXN231208P001550002023-12-08 1:37PM EST155.000.020.010.02-0.13-86.67%529615.63%
TXN231208P001575002023-12-08 1:47PM EST157.500.420.360.39-0.43-50.59%2562717.03%
TXN231208P001600002023-12-06 11:30AM EST160.003.052.562.75+0.85+38.64%190.00%
TXN231208P001650002023-11-28 9:47AM EST165.0013.257.657.850.00-1153.71%
TXN231208P001750002023-12-06 2:33PM EST175.0018.5017.5517.800.00-6189.84%
TXN231208P002150002023-11-27 2:40PM EST215.0062.5057.5557.800.00--0228.13%