New Zealand markets close in 3 hours 1 minute

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.28-0.01 (-0.01%)
At close: 04:00PM EDT
200.00 +1.72 (+0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240816C001650002024-07-12 10:50AM EDT165.0039.3831.4535.600.00-12769.03%
TXN240816C001700002024-07-15 10:11AM EDT170.0032.7026.2030.650.00-11961.47%
TXN240816C001750002024-07-23 3:57PM EDT175.0023.8321.4525.700.00-41953.87%
TXN240816C001800002024-07-24 1:54PM EDT180.0019.1916.4520.40-0.06-0.31%511543.46%
TXN240816C001850002024-07-24 2:10PM EDT185.0013.9313.2515.55-1.87-11.84%1329136.46%
TXN240816C001900002024-07-24 3:52PM EDT190.0010.638.9510.30-0.48-4.32%4614726.40%
TXN240816C001950002024-07-24 3:48PM EDT195.007.106.556.85-1.05-12.88%471325.60%
TXN240816C002000002024-07-24 3:59PM EDT200.004.274.104.25-1.25-22.64%7123,16925.39%
TXN240816C002050002024-07-24 3:55PM EDT205.002.382.322.42-2.62-52.40%21257625.21%
TXN240816C002100002024-07-24 3:57PM EDT210.001.401.201.30-0.78-35.78%3616,10925.37%
TXN240816C002150002024-07-24 3:17PM EDT215.000.520.580.64-0.83-61.48%1,87731725.42%
TXN240816C002200002024-07-24 3:55PM EDT220.000.300.270.32-0.40-57.14%5322,05325.98%
TXN240816C002250002024-07-24 3:24PM EDT225.000.140.130.18-0.06-30.00%703627.20%
TXN240816C002300002024-07-24 9:50AM EDT230.000.110.070.12-0.09-45.00%842729.00%
TXN240816C002350002024-07-24 10:53AM EDT235.000.060.030.07+0.01+20.00%152830.18%
TXN240816C002400002024-07-24 9:41AM EDT240.000.060.000.15-0.03-33.33%510937.11%
TXN240816C002450002024-07-24 9:37AM EDT245.000.060.001.750.00-12055.71%
TXN240816C002500002024-07-16 10:24AM EDT250.000.120.001.280.00-1232355.88%
TXN240816C002600002024-07-12 2:54PM EDT260.000.070.002.130.00-312070.09%
TXN240816C002700002024-07-18 9:35AM EDT270.000.080.000.080.00-1651.17%
TXN240816C002800002024-07-12 2:53PM EDT280.000.070.000.150.00-1255.86%
TXN240816C002900002024-07-12 2:53PM EDT290.000.070.000.150.00-1260.74%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240816P001000002024-06-25 2:33PM EDT100.000.060.002.130.00-25161.72%
TXN240816P001300002024-07-23 3:45PM EDT130.000.010.000.12+0.01--967.97%
TXN240816P001400002024-06-27 9:30AM EDT140.000.550.001.460.00-1484.23%
TXN240816P001450002024-06-24 9:30AM EDT145.000.250.000.000.00--925.00%
TXN240816P001500002024-07-23 3:34PM EDT150.000.120.000.100.00-101150.10%
TXN240816P001550002024-06-24 9:30AM EDT155.000.620.000.000.00-3425.00%
TXN240816P001600002024-07-23 2:59PM EDT160.000.090.000.100.00-81639.75%
TXN240816P001650002024-07-24 11:31AM EDT165.000.060.070.12-0.10-62.50%25935.69%
TXN240816P001700002024-07-24 3:35PM EDT170.000.180.150.20-0.13-41.94%4420533.40%
TXN240816P001750002024-07-24 2:16PM EDT175.000.290.300.36-0.36-55.38%22136631.52%
TXN240816P001800002024-07-24 2:52PM EDT180.000.630.620.69-0.52-45.22%21684730.25%
TXN240816P001850002024-07-24 3:40PM EDT185.001.221.231.29-0.79-39.30%19987129.16%
TXN240816P001900002024-07-24 3:50PM EDT190.002.062.272.36-1.29-38.51%86883428.53%
TXN240816P001950002024-07-24 3:59PM EDT195.004.003.954.15-1.15-22.33%3603,64128.64%
TXN240816P002000002024-07-24 3:54PM EDT200.006.106.406.65-1.74-22.19%3681,30128.83%
TXN240816P002050002024-07-24 2:59PM EDT205.009.809.5510.45+0.90+10.11%275432.45%
TXN240816P002100002024-07-24 9:41AM EDT210.0012.5912.4014.70-1.88-12.99%222836.29%
TXN240816P002200002024-07-24 3:04PM EDT220.0023.1020.7524.65-0.15-0.65%11349.57%
TXN240816P002300002024-07-23 3:31PM EDT230.0031.2830.6535.050.00-5764.28%