New Zealand markets open in 5 hours 5 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.91-0.99 (-0.51%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250417C001050002024-01-04 2:29PM EDT105.0062.0057.1058.950.00-100.00%
TXN250417C001200002024-04-12 11:05AM EDT120.0052.1068.0572.800.00-3160.00%
TXN250417C001250002024-04-30 1:03PM EDT125.0056.7571.5075.900.00-31954.35%
TXN250417C001300002024-02-21 2:09PM EDT130.0040.8047.4048.650.00-20240.00%
TXN250417C001350002024-02-20 12:44PM EDT135.0035.7044.2045.150.00-5280.00%
TXN250417C001400002024-05-01 10:33AM EDT140.0041.7857.5062.500.00-13147.86%
TXN250417C001450002024-02-21 4:18PM EDT145.0029.8036.0037.450.00-6270.00%
TXN250417C001500002024-04-22 1:55PM EDT150.0026.650.000.000.00-1000.00%
TXN250417C001550002024-03-21 10:31AM EDT155.0031.5021.3522.050.00-1120.00%
TXN250417C001600002024-04-12 11:41AM EDT160.0023.9536.6538.800.00-11327.61%
TXN250417C001650002024-06-14 1:43PM EDT165.0038.3837.1037.950.00-12232.54%
TXN250417C001700002024-04-29 3:38PM EDT170.0024.8535.2537.750.00-15037.42%
TXN250417C001750002024-05-09 11:13AM EDT175.0025.5232.5533.050.00-29734.43%
TXN250417C001800002024-06-04 12:53PM EDT180.0027.6027.1527.950.00-74630.78%
TXN250417C001850002024-04-15 3:17PM EDT185.0011.7524.5027.750.00-103334.36%
TXN250417C001900002024-05-21 2:35PM EDT190.0026.2421.2522.000.00-114529.46%
TXN250417C001950002024-05-28 1:23PM EDT195.0024.4318.7019.700.00-112129.38%
TXN250417C002000002024-06-12 10:41AM EDT200.0020.7516.3017.150.00-121728.69%
TXN250417C002100002024-05-31 1:52PM EDT210.0013.2812.2013.000.00-153127.88%
TXN250417C002200002024-05-22 10:07AM EDT220.0013.858.859.500.00-13826.96%
TXN250417C002300002024-05-22 10:47AM EDT230.0010.106.257.100.00-12626.76%
TXN250417C002400002024-05-31 2:04PM EDT240.005.304.605.000.00-121226.11%
TXN250417C002500002024-05-23 2:39PM EDT250.004.553.203.600.00-2225.92%
TXN250417C002800002024-06-07 11:07AM EDT280.001.360.931.230.00-12225.38%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250417P000750002024-05-23 9:30AM EDT75.000.100.000.580.00-105153.42%
TXN250417P000800002023-12-07 12:35PM EDT80.000.700.001.330.00-2751.25%
TXN250417P000850002023-12-13 4:42PM EDT85.000.890.005.000.00-110263.04%
TXN250417P000900002024-01-04 2:15PM EDT90.001.250.001.750.00-10010254.47%
TXN250417P000950002024-01-17 4:48PM EDT95.001.500.005.000.00-2555.60%
TXN250417P001000002023-12-26 3:06PM EDT100.001.400.302.090.00--149.94%
TXN250417P001050002024-04-08 3:44PM EDT105.001.230.002.740.00-54650.09%
TXN250417P001100002024-05-15 1:54PM EDT110.000.550.002.780.00-1014547.10%
TXN250417P001150002024-04-19 3:58PM EDT115.003.250.000.000.00-412512.50%
TXN250417P001200002024-04-25 2:12PM EDT120.002.110.003.050.00-12442.20%
TXN250417P001250002024-04-24 2:17PM EDT125.003.280.003.250.00-15940.05%
TXN250417P001300002024-05-22 10:00AM EDT130.001.201.331.680.00-13331.10%
TXN250417P001350002024-04-08 3:10PM EDT135.005.201.962.720.00-11314732.71%
TXN250417P001400002024-06-03 12:18PM EDT140.002.512.112.510.00-33029.44%
TXN250417P001450002024-05-28 9:30AM EDT145.001.882.653.050.00-1928.66%
TXN250417P001500002024-05-20 12:10PM EDT150.002.873.304.350.00-32129.60%
TXN250417P001550002024-06-07 1:22PM EDT155.003.754.054.450.00-11727.19%
TXN250417P001600002024-05-31 11:50AM EDT160.005.845.056.400.00-39628.69%
TXN250417P001650002024-05-14 10:20AM EDT165.007.005.306.500.00-14826.04%
TXN250417P001700002024-03-07 2:17PM EDT170.0014.3017.6018.150.00-13842.85%
TXN250417P001750002024-06-10 11:31AM EDT175.008.008.709.350.00-1457625.14%
TXN250417P001800002024-06-11 3:19PM EDT180.009.0510.4011.050.00-115324.66%
TXN250417P001850002024-05-15 12:33PM EDT185.0011.6611.7512.750.00-19923.87%
TXN250417P001900002024-05-21 2:13PM EDT190.0012.4514.3515.400.00-1224.14%
TXN250417P001950002024-01-10 2:51PM EDT195.0033.2533.7035.700.00--149.41%
TXN250417P002000002024-05-20 3:58PM EDT200.0016.3719.3019.900.00--222.54%
TXN250417P002200002023-11-15 11:02AM EDT220.0068.4048.5551.950.00-1049.42%