New Zealand markets close in 2 hours 24 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.98+6.48 (+3.85%)
At close: 04:00PM EDT
174.98 0.00 (0.00%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C000850002022-05-05 3:51PM EDT85.0085.1088.0591.300.00--0503.13%
TXN220520C000900002022-05-05 3:50PM EDT90.0079.0083.0086.500.00-50483.20%
TXN220520C000950002022-05-05 3:03PM EDT95.0075.1578.0581.250.00-250431.84%
TXN220520C001000002022-05-05 3:50PM EDT100.0069.0073.0576.500.00-20417.38%
TXN220520C001050002022-05-05 3:46PM EDT105.0064.4868.2571.300.00-30374.41%
TXN220520C001150002022-05-05 3:57PM EDT115.0054.8058.1561.200.00-20312.50%
TXN220520C001200002022-05-05 3:48PM EDT120.0048.9353.2556.350.00-70294.43%
TXN220520C001300002022-05-05 3:03PM EDT130.0040.1543.0046.500.00-450250.29%
TXN220520C001350002022-05-16 10:28AM EDT135.0033.6138.0541.200.00-1010212.70%
TXN220520C001400002022-05-11 12:46PM EDT140.0026.4033.1036.400.00-49197.27%
TXN220520C001450002022-05-05 3:03PM EDT145.0025.2028.0531.150.00-350164.36%
TXN220520C001500002022-05-13 2:25PM EDT150.0018.1023.3026.350.00-4517148.54%
TXN220520C001525002022-05-11 10:31AM EDT152.5016.7020.7023.800.00-12135.40%
TXN220520C001550002022-05-12 3:17PM EDT155.009.7519.6520.300.00-1518785.35%
TXN220520C001575002022-05-09 3:54PM EDT157.509.4015.6519.000.00-169117.87%
TXN220520C001600002022-05-17 10:19AM EDT160.0013.5113.4515.40+4.16+44.49%1139771.68%
TXN220520C001625002022-05-16 11:05AM EDT162.506.1512.2513.800.00-121066.70%
TXN220520C001650002022-05-17 3:35PM EDT165.0010.0010.0010.60+5.20+108.33%612,09658.79%
TXN220520C001675002022-05-17 3:51PM EDT167.507.307.608.20+3.16+76.33%1229250.68%
TXN220520C001700002022-05-17 3:42PM EDT170.005.405.505.85+3.63+205.08%1191,60142.43%
TXN220520C001725002022-05-17 3:42PM EDT172.503.473.653.90+2.51+261.46%5874439.21%
TXN220520C001750002022-05-17 3:59PM EDT175.002.182.072.34+1.72+373.91%2601,99837.13%
TXN220520C001775002022-05-17 3:57PM EDT177.501.040.981.14+0.87+511.76%21276234.08%
TXN220520C001800002022-05-17 3:17PM EDT180.000.280.360.46+0.20+250.00%7344,18332.28%
TXN220520C001825002022-05-17 3:56PM EDT182.500.100.070.13+0.04+66.67%2978730.08%
TXN220520C001850002022-05-17 3:51PM EDT185.000.040.040.08-0.01-20.00%621,74034.18%
TXN220520C001875002022-05-17 11:08AM EDT187.500.040.000.05-0.01-20.00%149537.70%
TXN220520C001900002022-05-17 3:39PM EDT190.000.020.000.07-0.01-33.33%514,01246.09%
TXN220520C001925002022-05-17 3:47PM EDT192.500.030.000.05-0.02-40.00%35749.61%
TXN220520C001950002022-05-17 3:57PM EDT195.000.020.000.05+0.01+100.00%742,01550.39%
TXN220520C001975002022-05-04 3:21PM EDT197.500.050.000.040.00-784753.91%
TXN220520C002000002022-05-17 11:12AM EDT200.000.030.000.04-0.02-40.00%35,82358.98%
TXN220520C002050002022-05-10 11:19AM EDT205.000.020.000.000.00-1650.00%
TXN220520C002100002022-05-17 9:30AM EDT210.000.130.000.03+0.10+333.33%144775.00%
TXN220520C002200002022-05-12 3:50PM EDT220.000.040.000.020.00-8215189.06%
TXN220520C002300002022-02-10 1:08PM EDT230.000.250.060.300.00-55144.92%
TXN220520C002400002022-03-28 1:38PM EDT240.000.020.000.250.00-10155.47%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P000850002022-03-14 12:09AM EDT85.000.140.000.000.00--050.00%
TXN220520P000900002022-04-29 12:09PM EDT90.000.050.000.200.00-522307.81%
TXN220520P000950002022-02-04 11:47AM EDT95.000.620.280.480.00-22344.34%
TXN220520P001000002022-04-27 10:38AM EDT100.000.080.000.090.00-629239.06%
TXN220520P001050002022-02-25 1:45PM EDT105.000.500.000.280.00-15253.13%
TXN220520P001100002022-05-06 2:18PM EDT110.000.130.000.090.00-126201.56%
TXN220520P001150002022-05-02 12:05PM EDT115.000.080.000.090.00-137184.38%
TXN220520P001200002022-05-12 2:42PM EDT120.000.150.000.200.00-8255184.38%
TXN220520P001250002022-05-16 2:42PM EDT125.000.020.000.230.00-478169.53%
TXN220520P001300002022-05-13 9:57AM EDT130.000.070.000.180.00-155146.88%
TXN220520P001350002022-05-16 2:22PM EDT135.000.020.000.030.00-60628105.47%
TXN220520P001400002022-05-17 3:57PM EDT140.000.010.000.01-0.04-80.00%670882.81%
TXN220520P001450002022-05-17 2:51PM EDT145.000.010.000.09-0.03-75.00%21,83989.45%
TXN220520P001500002022-05-17 2:33PM EDT150.000.030.010.09-0.05-62.50%13994176.17%
TXN220520P001525002022-05-17 12:51PM EDT152.500.030.000.03-0.08-72.73%548059.38%
TXN220520P001550002022-05-17 3:14PM EDT155.000.040.000.15-0.09-69.23%1762,59565.63%
TXN220520P001575002022-05-17 2:14PM EDT157.500.080.010.14-0.18-69.23%2764158.20%
TXN220520P001600002022-05-17 3:52PM EDT160.000.110.060.11-0.40-78.43%2236,24351.76%
TXN220520P001625002022-05-17 3:52PM EDT162.500.160.040.23-0.70-81.40%2372153.71%
TXN220520P001650002022-05-17 2:47PM EDT165.000.250.200.25-1.07-81.06%592,62045.80%
TXN220520P001675002022-05-17 2:13PM EDT167.500.530.310.57-1.63-75.46%1539646.78%
TXN220520P001700002022-05-17 2:50PM EDT170.000.800.620.72-2.56-76.19%4611,82539.19%
TXN220520P001725002022-05-17 3:53PM EDT172.501.361.161.32-3.59-72.53%18643637.50%
TXN220520P001750002022-05-17 3:47PM EDT175.002.462.052.43-3.35-57.66%2471,14038.23%
TXN220520P001775002022-05-13 11:27AM EDT177.508.203.353.700.00-130934.77%
TXN220520P001800002022-05-17 3:54PM EDT180.005.505.205.60-6.62-54.62%251,93735.11%
TXN220520P001825002022-05-04 3:32PM EDT182.508.756.559.700.00-415978.59%
TXN220520P001850002022-05-17 10:45AM EDT185.0012.309.8011.80-3.53-22.30%1195760.01%
TXN220520P001875002022-05-17 9:45AM EDT187.5014.8111.4014.45-2.88-16.28%4557.42%
TXN220520P001900002022-05-17 3:42PM EDT190.0015.2014.7515.90-7.17-32.05%222161.13%
TXN220520P001925002022-04-22 3:34PM EDT192.5019.8516.1519.450.00-2367.19%
TXN220520P001950002022-05-17 1:38PM EDT195.0021.3018.5522.10-4.16-16.34%10675.49%
TXN220520P001975002022-05-16 12:01AM EDT197.5031.8521.2024.500.00--183.59%
TXN220520P002000002022-05-13 10:59AM EDT200.0030.0023.9526.750.00-3690.33%