New Zealand markets open in 6 hours 57 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.10+2.66 (+1.35%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251219C000800002023-11-10 4:09PM EDT80.0069.5776.2579.900.00-210.00%
TXN251219C000850002023-11-15 11:45AM EDT85.0070.2283.9588.100.00-220.00%
TXN251219C000900002023-12-06 12:27PM EDT90.0070.0275.4578.450.00-200.00%
TXN251219C000950002023-12-21 12:21PM EDT95.0073.2177.5082.500.00-200.00%
TXN251219C001000002023-12-26 2:53PM EDT100.0072.7565.2068.000.00-220.00%
TXN251219C001050002024-01-19 11:43AM EDT105.0071.1158.1062.500.00-200.00%
TXN251219C001300002024-01-09 11:31AM EDT130.0048.2539.7042.450.00--10.00%
TXN251219C001350002024-01-29 4:25PM EDT135.0042.1040.0540.900.00--150.00%
TXN251219C001500002024-05-16 10:37AM EDT150.0055.1458.7560.400.00-101733.68%
TXN251219C001550002024-02-27 3:41PM EDT155.0029.9035.6536.950.00-71390.00%
TXN251219C001600002024-02-06 1:42PM EDT160.0023.3034.1035.400.00-220.00%
TXN251219C001650002024-06-07 10:10AM EDT165.0046.0347.9049.350.00-3210831.90%
TXN251219C001700002024-04-29 3:57PM EDT170.0030.7540.9042.850.00-93627.57%
TXN251219C001750002024-05-16 1:25PM EDT175.0039.0541.3042.800.00-64231.09%
TXN251219C001800002024-05-28 10:38AM EDT180.0040.1038.1039.650.00-210730.63%
TXN251219C001850002024-04-12 3:14PM EDT185.0017.5927.0028.150.00-66620.81%
TXN251219C001900002024-05-15 10:16AM EDT190.0028.0632.2033.800.00-153229.80%
TXN251219C001950002024-05-20 9:44AM EDT195.0028.9629.4031.150.00-22729.48%
TXN251219C002000002024-06-05 1:33PM EDT200.0025.0026.8528.550.00-16729.07%
TXN251219C002100002024-05-21 2:51PM EDT210.0023.1322.2523.850.00-36528.39%
TXN251219C002200002024-04-29 10:43AM EDT220.0010.3517.6018.650.00-13326.68%
TXN251219C002300002024-05-29 3:59PM EDT230.0014.3514.5015.900.00-134826.96%
TXN251219C002400002024-05-22 9:45AM EDT240.0013.6811.7512.800.00-16826.39%
TXN251219C002500002024-04-30 11:48AM EDT250.004.608.809.400.00-121324.94%
TXN251219C002600002024-05-20 12:45PM EDT260.007.857.308.250.00-192125.69%
TXN251219C002700002024-06-05 1:03PM EDT270.005.486.006.650.00-13825.53%
TXN251219C002800002024-05-20 2:32PM EDT280.004.774.655.300.00-7825.33%
TXN251219C002900002024-05-30 9:30AM EDT290.003.273.254.100.00-2224.97%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251219P000750002024-06-11 9:30AM EDT75.000.450.761.010.00-137244.89%
TXN251219P000800002024-05-13 11:16AM EDT80.000.620.004.800.00-2823250.59%
TXN251219P000850002024-05-13 12:15PM EDT85.000.750.041.300.00-224341.65%
TXN251219P000900002024-04-16 11:00AM EDT90.001.850.011.350.00-71439.47%
TXN251219P000950002024-04-17 10:10AM EDT95.002.070.012.300.00-99441.76%
TXN251219P001000002024-05-20 3:26PM EDT100.001.120.185.000.00-10010348.47%
TXN251219P001050002024-01-26 12:48PM EDT105.003.852.713.750.00-1741.97%
TXN251219P001100002024-05-13 12:21PM EDT110.002.000.522.930.00-16236.90%
TXN251219P001150002023-12-08 11:06AM EDT115.006.354.555.850.00-32342.58%
TXN251219P001200002024-05-29 9:55AM EDT120.002.271.922.350.00-106830.63%
TXN251219P001250002024-05-14 9:53AM EDT125.003.502.332.750.00-1103529.85%
TXN251219P001300002024-05-31 10:24AM EDT130.003.502.713.200.00-1011429.08%
TXN251219P001350002024-02-13 4:59PM EDT135.0010.907.058.800.00-13538.54%
TXN251219P001400002024-02-05 1:28PM EDT140.0012.308.609.400.00-375337.12%
TXN251219P001450002024-05-31 12:57PM EDT145.006.204.605.250.00-178027.50%
TXN251219P001500002024-05-30 11:52AM EDT150.006.605.406.100.00-510526.96%
TXN251219P001550002024-05-31 11:59AM EDT155.008.406.357.150.00-1211126.58%
TXN251219P001600002024-05-31 1:04PM EDT160.009.607.358.150.00-2210025.96%
TXN251219P001650002024-05-30 11:48AM EDT165.0010.108.609.500.00-3116325.67%
TXN251219P001700002024-06-06 11:29AM EDT170.0011.459.8010.700.00-71525.01%
TXN251219P001750002024-06-06 11:24AM EDT175.0013.1511.2512.300.00-75324.70%
TXN251219P001800002024-05-20 12:09PM EDT180.0013.7512.6513.900.00-1310424.21%
TXN251219P001850002024-06-05 3:56PM EDT185.0016.4014.4515.600.00-81323.68%
TXN251219P001900002024-06-06 11:18AM EDT190.0018.8516.3517.500.00-67723.20%
TXN251219P001950002024-06-04 3:48PM EDT195.0021.6518.4519.500.00-45822.66%
TXN251219P002000002024-06-04 3:48PM EDT200.0024.1020.6521.700.00-10910422.17%
TXN251219P002100002024-05-22 9:45AM EDT210.0025.0225.3026.850.00-1221.42%
TXN251219P002200002024-01-09 4:15PM EDT220.0053.7558.4561.250.00-2049.84%