New Zealand markets close in 1 hour 34 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.76-0.11 (-0.05%)
At close: 04:00PM EDT
201.77 +0.01 (+0.00%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726C001700002024-06-12 9:52AM EDT170.0031.7932.6535.000.00--190.97%
TXN240726C001750002024-07-09 10:34AM EDT175.0026.6525.8527.700.00-1263.14%
TXN240726C001800002024-07-12 10:37AM EDT180.0024.5021.7523.550.00-1252.76%
TXN240726C001850002024-07-15 12:49PM EDT185.0018.4517.1017.85-1.06-5.43%2446.02%
TXN240726C001900002024-07-12 3:52PM EDT190.0014.2012.1514.850.00-36255.76%
TXN240726C001925002024-07-10 2:51PM EDT192.5012.8810.1012.650.00--251.86%
TXN240726C001950002024-07-15 10:51AM EDT195.0010.308.9010.10+0.30+3.00%113944.68%
TXN240726C001975002024-07-12 1:18PM EDT197.509.787.657.850.00--31039.48%
TXN240726C002000002024-07-15 3:13PM EDT200.006.716.206.35-2.04-23.31%361,31939.00%
TXN240726C002025002024-07-15 3:52PM EDT202.504.604.955.10-0.55-10.68%8949139.03%
TXN240726C002050002024-07-15 3:17PM EDT205.004.253.854.00+0.10+2.41%6288338.83%
TXN240726C002075002024-07-15 3:28PM EDT207.503.402.983.10-0.05-1.45%555138.82%
TXN240726C002100002024-07-15 1:56PM EDT210.002.322.252.38-1.31-36.09%1618438.97%
TXN240726C002125002024-07-15 3:12PM EDT212.501.901.681.78-0.93-32.86%3538.92%
TXN240726C002150002024-07-15 1:56PM EDT215.001.311.231.33-0.66-33.50%262739.14%
TXN240726C002175002024-07-12 9:51AM EDT217.501.250.900.990.00--239.45%
TXN240726C002200002024-07-15 12:27PM EDT220.000.810.650.740.00-105239.92%
TXN240726C002225002024-07-15 10:04AM EDT222.500.550.470.55-0.01-1.79%6040.38%
TXN240726C002250002024-07-15 3:14PM EDT225.000.430.330.41-0.14-24.56%411040.92%
TXN240726C002300002024-07-15 3:52PM EDT230.000.200.180.24-0.15-42.86%6416242.48%
TXN240726C002350002024-07-12 2:43PM EDT235.000.210.110.160.00-110144.82%
TXN240726C002400002024-07-15 3:53PM EDT240.000.070.070.12-0.05-41.67%2816747.75%
TXN240726C002450002024-07-12 11:36AM EDT245.000.060.030.100.00--151.17%
TXN240726C002500002024-06-21 11:38AM EDT250.000.090.020.350.00-4560.84%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726P001600002024-07-12 3:03PM EDT160.000.050.000.050.00-414351.56%
TXN240726P001650002024-06-27 12:22PM EDT165.000.270.040.090.00--151.17%
TXN240726P001700002024-07-11 3:22PM EDT170.000.130.070.120.00-414548.44%
TXN240726P001750002024-07-12 2:39PM EDT175.000.150.130.180.00-112744.24%
TXN240726P001775002024-07-11 3:04PM EDT177.500.320.170.240.00--142.73%
TXN240726P001800002024-07-15 1:02PM EDT180.000.270.240.32-0.03-10.00%93641.21%
TXN240726P001825002024-07-15 10:16AM EDT182.500.410.360.42-0.17-29.31%1439.50%
TXN240726P001850002024-07-15 10:25AM EDT185.000.560.530.59+0.08+16.67%17638.48%
TXN240726P001875002024-07-15 3:17PM EDT187.500.730.770.86-0.52-41.60%11637.99%
TXN240726P001900002024-07-15 1:56PM EDT190.001.161.111.21+0.06+5.45%527637.31%
TXN240726P001925002024-07-15 1:37PM EDT192.501.531.581.69+0.07+4.79%26036.77%
TXN240726P001950002024-07-15 2:49PM EDT195.002.232.222.34+0.51+29.65%309336.49%
TXN240726P001975002024-07-15 1:34PM EDT197.502.993.003.20+0.63+26.69%46536.51%
TXN240726P002000002024-07-15 2:08PM EDT200.004.184.054.20-0.07-1.65%361,70536.17%
TXN240726P002025002024-07-15 3:39PM EDT202.505.155.305.45+0.10+1.98%628636.23%
TXN240726P002050002024-07-15 3:02PM EDT205.006.556.706.90-0.05-0.76%204636.34%
TXN240726P002075002024-07-15 3:26PM EDT207.507.908.308.50-0.90-10.23%28136.18%
TXN240726P002100002024-07-15 1:24PM EDT210.009.609.3010.60+0.68+7.62%84738.81%
TXN240726P002125002024-07-12 2:03PM EDT212.5010.0011.2013.450.00--247.21%
TXN240726P002150002024-07-15 1:55PM EDT215.0014.0613.3014.60+2.45+21.10%2339.45%
TXN240726P002200002024-07-12 10:31AM EDT220.0018.7918.3019.40+1.65+9.63%1145.63%
TXN240726P002350002024-07-15 9:59AM EDT235.0033.2931.8535.500.00-6053.76%
TXN240726P002400002024-07-15 9:37AM EDT240.0037.7237.0539.80+1.97+5.51%16051.07%