New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.78-3.67 (-2.32%)
At close: 04:00PM EDT
153.91 -0.87 (-0.56%)
Pre-market: 06:02AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221007C000950002022-09-21 3:58PM EDT95.0068.980.000.000.00-220.00%
TXN221007C001430002022-09-28 2:40PM EDT143.0019.900.000.000.00--10.00%
TXN221007C001470002022-09-30 11:07AM EDT147.0012.100.000.000.00-440.00%
TXN221007C001480002022-09-26 1:30PM EDT148.0013.750.000.000.00--80.00%
TXN221007C001490002022-09-30 3:55PM EDT149.007.200.000.000.00-2110.00%
TXN221007C001500002022-09-23 2:15PM EDT150.0010.850.000.000.00-300.00%
TXN221007C001525002022-09-30 3:54PM EDT152.504.700.000.000.00-5220.00%
TXN221007C001550002022-09-30 3:54PM EDT155.003.150.000.000.00-1900.39%
TXN221007C001575002022-09-30 3:55PM EDT157.501.950.000.000.00-751093.13%
TXN221007C001600002022-09-30 3:59PM EDT160.001.090.000.000.00-602676.25%
TXN221007C001625002022-09-30 3:52PM EDT162.500.600.000.000.00-5419312.50%
TXN221007C001650002022-09-30 3:54PM EDT165.000.300.000.000.00-11518712.50%
TXN221007C001675002022-09-30 3:56PM EDT167.500.150.000.000.00-3420112.50%
TXN221007C001700002022-09-30 3:56PM EDT170.000.080.000.000.00-134025.00%
TXN221007C001725002022-09-30 1:06PM EDT172.500.080.000.000.00-378725.00%
TXN221007C001750002022-09-30 3:55PM EDT175.000.050.000.000.00-87269225.00%
TXN221007C001775002022-09-30 2:33PM EDT177.500.030.000.000.00-182925.00%
TXN221007C001800002022-09-30 2:34PM EDT180.000.030.000.000.00-624725.00%
TXN221007C001825002022-09-28 1:29PM EDT182.500.090.000.000.00--025.00%
TXN221007C001850002022-09-30 3:55PM EDT185.000.020.000.000.00-328525.00%
TXN221007C001875002022-09-27 9:49AM EDT187.500.060.000.000.00--725.00%
TXN221007C001900002022-09-26 10:03AM EDT190.000.060.000.000.00-42350.00%
TXN221007C001950002022-09-26 12:57PM EDT195.000.040.000.000.00-11450.00%
TXN221007C002000002022-09-28 10:12AM EDT200.000.010.000.000.00--1750.00%
TXN221007C002550002022-09-23 2:32PM EDT255.000.010.000.000.00-7450.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221007P001150002022-09-12 3:31PM EDT115.000.030.000.000.00--050.00%
TXN221007P001200002022-09-30 10:45AM EDT120.000.010.000.000.00-2050.00%
TXN221007P001250002022-09-29 2:05PM EDT125.000.060.000.000.00-107050.00%
TXN221007P001300002022-09-30 11:42AM EDT130.000.050.000.000.00-31625.00%
TXN221007P001340002022-09-29 2:28PM EDT134.000.220.000.000.00--1525.00%
TXN221007P001350002022-09-30 11:01AM EDT135.000.100.000.000.00-11425.00%
TXN221007P001360002022-09-30 10:11AM EDT136.000.170.000.000.00-1125.00%
TXN221007P001370002022-09-30 10:51AM EDT137.000.140.000.000.00-1025.00%
TXN221007P001380002022-09-30 10:46AM EDT138.000.180.000.000.00-2825.00%
TXN221007P001390002022-09-30 1:50PM EDT139.000.200.000.000.00-1025.00%
TXN221007P001400002022-09-30 3:57PM EDT140.000.240.000.000.00-232725.00%
TXN221007P001410002022-09-30 10:12AM EDT141.000.340.000.000.00-101025.00%
TXN221007P001420002022-09-30 3:12PM EDT142.000.320.000.000.00-1112.50%
TXN221007P001430002022-09-29 2:19PM EDT143.000.720.000.000.00--312.50%
TXN221007P001440002022-09-30 11:42AM EDT144.000.350.000.000.00-3312.50%
TXN221007P001450002022-09-30 3:55PM EDT145.000.540.000.000.00-334912.50%
TXN221007P001460002022-09-30 3:59PM EDT146.000.720.000.000.00-4412.50%
TXN221007P001470002022-09-30 3:55PM EDT147.000.800.000.000.00-323212.50%
TXN221007P001480002022-09-30 3:26PM EDT148.000.840.000.000.00-516212.50%
TXN221007P001490002022-09-30 3:54PM EDT149.001.110.000.000.00-19216.25%
TXN221007P001500002022-09-30 3:59PM EDT150.001.420.000.000.00-1155946.25%
TXN221007P001525002022-09-30 3:08PM EDT152.501.690.000.000.00-962913.13%
TXN221007P001550002022-09-30 3:55PM EDT155.003.150.000.000.00-752870.00%
TXN221007P001575002022-09-30 3:56PM EDT157.504.450.000.000.00-2100.00%
TXN221007P001600002022-09-30 3:56PM EDT160.006.150.000.000.00-391830.00%
TXN221007P001625002022-09-30 10:44AM EDT162.505.830.000.000.00-5600.00%
TXN221007P001650002022-09-30 1:46PM EDT165.008.990.000.000.00-81280.00%
TXN221007P001675002022-09-30 2:41PM EDT167.5011.200.000.000.00-1320.00%
TXN221007P001700002022-09-30 3:57PM EDT170.0015.300.000.000.00-200.00%
TXN221007P001750002022-09-27 2:48PM EDT175.0014.800.000.000.00-3100.00%
TXN221007P001800002022-09-12 9:42AM EDT180.0010.650.000.000.00-11110.00%