Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 2024-03-12 1:57PM EDT | 75.00 | 99.80 | 94.30 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXN260116C00080000 | 2024-05-14 9:58AM EDT | 80.00 | 109.77 | 115.60 | 119.05 | 0.00 | - | 1 | 40 | 0.00% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 85.00 | 82.90 | 77.15 | 81.25 | 0.00 | - | 2 | 1 | 0.00% |
| TXN260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN260116C00100000 | 2024-07-16 10:55AM EDT | 100.00 | 106.27 | 101.50 | 106.50 | 0.00 | - | 2 | 25 | 56.27% |
| TXN260116C00110000 | 2024-05-06 10:05AM EDT | 110.00 | 73.15 | 86.50 | 91.50 | 0.00 | - | 1 | 5 | 33.71% |
| TXN260116C00115000 | 2024-05-28 9:30AM EDT | 115.00 | 91.05 | 79.00 | 82.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN260116C00120000 | 2024-05-29 9:50AM EDT | 120.00 | 82.63 | 79.75 | 82.95 | 0.00 | - | 3 | 9 | 34.82% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 125.00 | 64.03 | 73.45 | 76.65 | 0.00 | - | 1 | 10 | 28.14% |
| TXN260116C00130000 | 2024-06-17 11:42AM EDT | 130.00 | 69.17 | 80.80 | 83.40 | 0.00 | - | 5 | 16 | 50.15% |
| TXN260116C00135000 | 2024-06-25 9:45AM EDT | 135.00 | 65.82 | 66.10 | 69.30 | 0.00 | - | 2 | 10 | 31.74% |
| TXN260116C00140000 | 2024-08-05 1:36PM EDT | 140.00 | 53.47 | 69.30 | 71.30 | 0.00 | - | 8 | 9 | 42.96% |
| TXN260116C00145000 | 2024-07-29 10:06AM EDT | 145.00 | 65.81 | 69.30 | 72.35 | 0.00 | - | 1 | 16 | 49.89% |
| TXN260116C00150000 | 2024-08-23 1:21PM EDT | 150.00 | 66.23 | 57.65 | 60.00 | 0.00 | - | 3 | 56 | 35.50% |
| TXN260116C00155000 | 2024-08-30 3:12PM EDT | 155.00 | 66.27 | 52.80 | 56.45 | 0.00 | - | 1 | 295 | 35.23% |
| TXN260116C00160000 | 2024-09-11 3:48PM EDT | 160.00 | 52.90 | 50.95 | 51.90 | 0.00 | - | 2 | 83 | 33.34% |
| TXN260116C00165000 | 2024-08-30 3:43PM EDT | 165.00 | 58.80 | 47.10 | 48.50 | 0.00 | - | 8 | 502 | 33.03% |
| TXN260116C00170000 | 2024-08-21 10:26AM EDT | 170.00 | 51.65 | 43.55 | 45.10 | 0.00 | - | 1 | 95 | 32.55% |
| TXN260116C00175000 | 2024-09-11 10:51AM EDT | 175.00 | 38.74 | 41.15 | 41.95 | 0.00 | - | 1 | 130 | 32.24% |
| TXN260116C00180000 | 2024-08-23 1:57PM EDT | 180.00 | 45.50 | 38.05 | 38.95 | 0.00 | - | 1 | 262 | 31.95% |
| TXN260116C00185000 | 2024-08-06 2:33PM EDT | 185.00 | 30.25 | 36.45 | 38.45 | 0.00 | - | 6 | 211 | 34.44% |
| TXN260116C00190000 | 2024-09-13 10:42AM EDT | 190.00 | 30.25 | 32.40 | 33.70 | -8.95 | -22.83% | 1 | 71 | 31.78% |
| TXN260116C00195000 | 2024-09-06 2:58PM EDT | 195.00 | 29.47 | 29.80 | 30.65 | 0.00 | - | 1 | 152 | 30.99% |
| TXN260116C00200000 | 2024-08-23 10:04AM EDT | 200.00 | 33.00 | 27.40 | 28.10 | 0.00 | - | 6 | 439 | 30.62% |
| TXN260116C00210000 | 2024-09-11 9:38AM EDT | 210.00 | 23.47 | 22.80 | 23.65 | 0.00 | - | 2 | 217 | 30.16% |
| TXN260116C00220000 | 2024-09-13 1:09PM EDT | 220.00 | 18.91 | 19.00 | 20.75 | -7.24 | -27.69% | 2 | 713 | 30.82% |
| TXN260116C00230000 | 2024-09-12 3:01PM EDT | 230.00 | 14.25 | 15.60 | 17.25 | 0.00 | - | 32 | 376 | 30.33% |
| TXN260116C00240000 | 2024-08-22 3:28PM EDT | 240.00 | 15.03 | 12.70 | 13.40 | 0.00 | - | 1 | 179 | 28.91% |
| TXN260116C00250000 | 2024-09-12 9:41AM EDT | 250.00 | 10.62 | 9.75 | 10.90 | 0.00 | - | 5 | 204 | 28.54% |
| TXN260116C00260000 | 2024-08-21 10:00AM EDT | 260.00 | 10.50 | 7.35 | 8.85 | 0.00 | - | 1 | 216 | 28.26% |
| TXN260116C00270000 | 2024-09-10 12:43PM EDT | 270.00 | 6.75 | 6.45 | 7.15 | 0.00 | - | 1 | 6 | 28.01% |
| TXN260116C00280000 | 2024-08-21 1:00PM EDT | 280.00 | 7.40 | 4.55 | 5.90 | 0.00 | - | 7 | 18 | 28.03% |
| TXN260116C00290000 | 2024-08-21 9:59AM EDT | 290.00 | 5.57 | 4.05 | 4.65 | 0.00 | - | 98 | 205 | 27.68% |
| TXN260116C00300000 | 2024-09-12 10:02AM EDT | 300.00 | 3.25 | 3.20 | 3.60 | 0.00 | - | 4 | 15 | 27.27% |
| TXN260116C00310000 | 2024-08-28 11:52AM EDT | 310.00 | 3.70 | 2.52 | 2.96 | 0.00 | - | 1 | 1 | 27.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 2024-07-24 10:35AM EDT | 75.00 | 0.37 | 0.04 | 0.98 | 0.00 | - | 6 | 910 | 47.56% |
| TXN260116P00080000 | 2024-09-13 10:12AM EDT | 80.00 | 0.65 | 0.11 | 1.85 | -0.02 | -2.99% | 2 | 234 | 50.82% |
| TXN260116P00085000 | 2024-08-21 11:14AM EDT | 85.00 | 0.64 | 0.19 | 2.06 | 0.00 | - | 1 | 252 | 48.98% |
| TXN260116P00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.80 | 0.60 | 1.20 | 0.00 | - | 2 | 25 | 41.07% |
| TXN260116P00095000 | 2024-08-21 1:40PM EDT | 95.00 | 0.82 | 0.38 | 2.06 | 0.00 | - | 2 | 11,107 | 43.36% |
| TXN260116P00100000 | 2024-08-23 10:09AM EDT | 100.00 | 1.34 | 0.80 | 2.37 | 0.00 | - | 2 | 59 | 42.16% |
| TXN260116P00105000 | 2024-05-10 1:25PM EDT | 105.00 | 1.78 | 1.00 | 2.88 | 0.00 | - | 5 | 114 | 41.63% |
| TXN260116P00110000 | 2024-07-16 3:04PM EDT | 110.00 | 1.35 | 1.10 | 2.93 | 0.00 | - | 1 | 129 | 39.30% |
| TXN260116P00115000 | 2024-07-01 9:32AM EDT | 115.00 | 2.15 | 1.10 | 3.05 | 0.00 | - | 2 | 85 | 37.29% |
| TXN260116P00120000 | 2024-08-20 11:47AM EDT | 120.00 | 2.41 | 2.50 | 2.89 | 0.00 | - | 1 | 103 | 34.45% |
| TXN260116P00125000 | 2024-09-03 10:41AM EDT | 125.00 | 2.46 | 3.05 | 3.45 | 0.00 | - | 1 | 27 | 33.89% |
| TXN260116P00130000 | 2024-09-13 10:12AM EDT | 130.00 | 3.95 | 3.25 | 3.95 | +0.99 | +33.45% | 2 | 247 | 32.99% |
| TXN260116P00135000 | 2024-06-28 3:54PM EDT | 135.00 | 3.55 | 2.21 | 3.65 | 0.00 | - | 2 | 32 | 30.02% |
| TXN260116P00140000 | 2024-09-09 1:34PM EDT | 140.00 | 5.28 | 4.95 | 5.55 | 0.00 | - | 1 | 76 | 32.14% |
| TXN260116P00145000 | 2024-08-30 12:36PM EDT | 145.00 | 4.43 | 5.80 | 6.35 | 0.00 | - | 1 | 40 | 31.43% |
| TXN260116P00150000 | 2024-09-12 3:00PM EDT | 150.00 | 7.61 | 6.80 | 7.25 | 0.00 | - | 1 | 173 | 30.77% |
| TXN260116P00155000 | 2024-08-21 2:12PM EDT | 155.00 | 6.35 | 7.80 | 8.85 | 0.00 | - | 10 | 35 | 31.09% |
| TXN260116P00160000 | 2024-08-29 12:23PM EDT | 160.00 | 6.75 | 9.00 | 9.60 | 0.00 | - | 4 | 64 | 29.85% |
| TXN260116P00165000 | 2024-08-12 11:44AM EDT | 165.00 | 12.35 | 9.50 | 10.35 | 0.00 | - | 8 | 420 | 28.54% |
| TXN260116P00170000 | 2024-09-13 11:46AM EDT | 170.00 | 12.50 | 11.80 | 12.50 | +0.25 | +2.04% | 1 | 140 | 29.04% |
| TXN260116P00175000 | 2024-09-12 11:07AM EDT | 175.00 | 13.95 | 13.40 | 14.20 | 0.00 | - | 7 | 380 | 28.71% |
| TXN260116P00180000 | 2024-06-06 3:36PM EDT | 180.00 | 14.85 | 13.25 | 15.05 | 0.00 | - | 1 | 35 | 27.16% |
| TXN260116P00185000 | 2024-08-01 10:34AM EDT | 185.00 | 15.30 | 12.15 | 13.00 | 0.00 | - | 2 | 33 | 22.10% |
| TXN260116P00190000 | 2024-08-05 9:30AM EDT | 190.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| TXN260116P00195000 | 2024-08-01 10:34AM EDT | 195.00 | 19.35 | 15.25 | 16.50 | 0.00 | - | 2 | 3 | 20.75% |
| TXN260116P00200000 | 2024-09-10 1:40PM EDT | 200.00 | 24.70 | 23.60 | 24.35 | 0.00 | - | 2 | 46 | 26.45% |
| TXN260116P00210000 | 2024-08-30 2:30PM EDT | 210.00 | 22.62 | 28.75 | 29.60 | 0.00 | - | 4 | 35 | 25.72% |
| TXN260116P00220000 | 2024-05-31 12:12PM EDT | 220.00 | 37.65 | 32.50 | 36.25 | 0.00 | - | 1 | 5 | 25.86% |
| TXN260116P00260000 | 2024-08-29 2:35PM EDT | 260.00 | 53.70 | 63.05 | 65.85 | 0.00 | - | - | 1 | 24.00% |
© 2024 Yahoo. All rights reserved.