New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.49+2.73 (+1.42%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN241018C001100002024-02-20 4:20PM EDT110.0055.1062.2565.950.00-11110.00%
TXN241018C001150002024-06-11 12:46PM EDT115.0082.5078.9581.750.00-2259.01%
TXN241018C001200002023-10-27 2:36PM EDT120.0031.2538.4039.500.00-10100.00%
TXN241018C001250002023-12-14 10:35AM EDT125.0044.2543.3044.250.00-200.00%
TXN241018C001300002023-10-18 1:49PM EDT130.0032.0831.9534.150.00--00.00%
TXN241018C001350002024-05-03 11:25AM EDT135.0044.7459.6064.400.00-1659.63%
TXN241018C001400002024-01-29 4:24PM EDT140.0031.6029.0029.350.00-590.00%
TXN241018C001450002024-02-27 4:27PM EDT145.0028.1532.1535.150.00-2770.00%
TXN241018C001500002024-05-29 1:08PM EDT150.0048.6045.3549.400.00-19246.82%
TXN241018C001550002024-06-20 11:01AM EDT155.0041.4241.7043.250.00-127837.91%
TXN241018C001600002024-06-11 1:02PM EDT160.0039.4537.4538.550.00-424135.40%
TXN241018C001650002024-05-17 12:20PM EDT165.0034.2432.5533.500.00-334531.43%
TXN241018C001700002024-06-18 12:57PM EDT170.0030.5028.8530.100.00-132633.00%
TXN241018C001750002024-06-18 1:04PM EDT175.0026.4524.8026.650.00-534233.35%
TXN241018C001800002024-06-20 3:34PM EDT180.0020.2321.2521.800.00-436529.30%
TXN241018C001850002024-06-20 11:26AM EDT185.0016.9917.9018.950.00-236630.00%
TXN241018C001900002024-06-18 3:59PM EDT190.0016.0014.3016.200.00-239730.14%
TXN241018C001950002024-06-20 2:44PM EDT195.0011.2011.7014.000.00-1758830.83%
TXN241018C002000002024-06-20 2:47PM EDT200.008.9510.0510.300.00-181,46727.49%
TXN241018C002100002024-06-20 2:46PM EDT210.005.506.256.450.00-231,20626.72%
TXN241018C002200002024-06-20 3:45PM EDT220.003.703.053.85+0.30+8.82%150126.25%
TXN241018C002300002024-06-20 9:48AM EDT230.001.912.032.160.00-218625.82%
TXN241018C002400002024-06-18 10:40AM EDT240.001.161.111.210.00-125625.81%
TXN241018C002500002024-05-31 11:23AM EDT250.000.610.630.730.00-113226.38%
TXN241018C002600002024-06-11 11:30AM EDT260.000.360.360.430.00-102026.81%
TXN241018C002700002024-05-31 12:42PM EDT270.000.200.200.280.00-1227.66%
TXN241018C002800002024-06-04 12:59PM EDT280.000.150.120.200.00-135328.76%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN241018P000750002024-04-30 9:30AM EDT75.000.010.000.000.00-1725.00%
TXN241018P000800002024-02-15 10:30AM EDT80.000.540.012.250.00-11691.02%
TXN241018P000850002024-04-22 12:35PM EDT85.000.130.000.000.00-2025.00%
TXN241018P000900002024-03-25 3:26PM EDT90.000.200.021.350.00-1473.10%
TXN241018P000950002024-04-17 2:03PM EDT95.000.240.000.250.00-2753.22%
TXN241018P001000002024-06-10 2:43PM EDT100.000.050.011.520.00-13065.45%
TXN241018P001050002024-02-29 1:08PM EDT105.000.600.240.350.00-2552.25%
TXN241018P001100002024-05-20 12:59PM EDT110.000.100.021.110.00-114854.15%
TXN241018P001150002024-05-08 2:47PM EDT115.000.190.031.350.00-617552.34%
TXN241018P001200002024-05-06 9:37AM EDT120.000.300.050.740.00-120249.34%
TXN241018P001250002024-06-12 12:33PM EDT125.000.060.120.200.00-122336.77%
TXN241018P001300002024-06-04 11:32AM EDT130.000.280.170.250.00-536535.06%
TXN241018P001350002024-06-05 3:35PM EDT135.000.300.230.310.00-136233.33%
TXN241018P001400002024-05-20 3:11PM EDT140.000.360.200.380.00-315931.57%
TXN241018P001450002024-06-04 10:44AM EDT145.000.630.450.540.00-148930.66%
TXN241018P001500002024-06-05 10:39AM EDT150.000.800.060.730.00-355729.53%
TXN241018P001550002024-06-12 9:57AM EDT155.000.700.931.030.00-548728.74%
TXN241018P001600002024-06-14 3:20PM EDT160.001.401.301.410.00-960927.84%
TXN241018P001650002024-06-13 3:50PM EDT165.001.731.042.720.00-226330.32%
TXN241018P001700002024-06-17 9:34AM EDT170.002.742.582.700.00-189926.58%
TXN241018P001750002024-06-20 2:01PM EDT175.003.902.574.500.00-842028.57%
TXN241018P001800002024-06-20 12:28PM EDT180.005.454.704.900.00-10442125.53%
TXN241018P001850002024-06-20 12:07PM EDT185.007.006.106.300.00-1226524.71%
TXN241018P001900002024-06-20 3:36PM EDT190.009.008.058.300.00-3935724.58%
TXN241018P001950002024-06-20 2:13PM EDT195.0011.4010.1510.400.00-1232923.86%
TXN241018P002000002024-06-18 3:48PM EDT200.0012.7012.9013.150.00-1726123.78%
TXN241018P002100002024-06-20 1:31PM EDT210.0021.2018.0519.850.00-5524.02%
TXN241018P002200002024-05-22 10:05AM EDT220.0021.0026.2529.050.00-7728.22%
TXN241018P002300002024-05-21 9:30AM EDT230.0033.2035.1038.100.00-9930.75%
TXN241018P002400002024-05-23 9:30AM EDT240.0037.7043.8546.750.00-7030.53%