Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN261218C00140000 | 2024-08-16 9:58AM EDT | 140.00 | 70.00 | 66.15 | 69.60 | 0.00 | - | 2 | 2 | 33.41% |
| TXN261218C00150000 | 2024-08-06 12:01PM EDT | 150.00 | 54.04 | 62.60 | 65.75 | 0.00 | - | - | 9 | 36.34% |
| TXN261218C00160000 | 2024-08-30 3:12PM EDT | 160.00 | 66.95 | 52.95 | 56.30 | 0.00 | - | 1 | 1 | 32.37% |
| TXN261218C00180000 | 2024-09-06 10:39AM EDT | 180.00 | 44.20 | 42.00 | 44.85 | -7.10 | -13.84% | 1 | 5 | 31.50% |
| TXN261218C00195000 | 2024-08-27 1:28PM EDT | 195.00 | 44.00 | 34.55 | 37.60 | 0.00 | - | 1 | 5 | 31.05% |
| TXN261218C00200000 | 2024-08-30 11:47AM EDT | 200.00 | 43.05 | 32.45 | 35.25 | 0.00 | - | 1 | 20 | 30.78% |
| TXN261218C00210000 | 2024-09-06 12:54PM EDT | 210.00 | 30.00 | 28.05 | 31.15 | -6.35 | -17.47% | 2 | 17 | 30.51% |
| TXN261218C00220000 | 2024-08-26 10:23AM EDT | 220.00 | 31.80 | 24.25 | 27.30 | 0.00 | - | 1 | 2 | 30.12% |
| TXN261218C00230000 | 2024-09-05 9:39AM EDT | 230.00 | 24.25 | 21.05 | 23.80 | 0.00 | - | 40 | 113 | 29.73% |
| TXN261218C00240000 | 2024-08-30 3:47PM EDT | 240.00 | 26.05 | 17.95 | 20.95 | 0.00 | - | 20 | 30 | 29.60% |
| TXN261218C00250000 | 2024-08-30 1:59PM EDT | 250.00 | 22.15 | 15.35 | 18.00 | 0.00 | - | 20 | 20 | 29.12% |
| TXN261218C00260000 | 2024-08-02 12:58PM EDT | 260.00 | 11.35 | 19.45 | 20.95 | 0.00 | - | 5 | 6 | 33.64% |
| TXN261218C00280000 | 2024-08-19 1:36PM EDT | 280.00 | 10.70 | 9.20 | 11.75 | 0.00 | - | 1 | 1 | 28.51% |
| TXN261218C00300000 | 2024-09-05 9:40AM EDT | 300.00 | 7.85 | 6.30 | 9.05 | 0.00 | - | 2 | 26 | 28.49% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN261218P00095000 | 2024-09-05 2:29PM EDT | 95.00 | 2.78 | 1.17 | 3.50 | +2.78 | - | - | 2 | 37.56% |
| TXN261218P00100000 | 2024-08-08 2:50PM EDT | 100.00 | 3.15 | 1.42 | 4.20 | 0.00 | - | 10 | 13 | 37.20% |
| TXN261218P00105000 | 2024-07-29 12:07PM EDT | 105.00 | 2.45 | 1.44 | 3.15 | 0.00 | - | - | 2 | 32.29% |
| TXN261218P00110000 | 2024-08-22 1:01PM EDT | 110.00 | 3.28 | 2.13 | 5.85 | 0.00 | - | 1 | 2 | 36.51% |
| TXN261218P00120000 | 2024-08-20 10:16AM EDT | 120.00 | 5.00 | 4.25 | 7.25 | 0.00 | - | 2 | 3 | 34.78% |
| TXN261218P00135000 | 2024-09-04 10:15AM EDT | 135.00 | 7.56 | 7.05 | 9.45 | 0.00 | - | 1 | 54 | 31.91% |
| TXN261218P00145000 | 2024-08-22 2:17PM EDT | 145.00 | 8.71 | 9.45 | 12.70 | 0.00 | - | 1 | 1 | 32.00% |
| TXN261218P00150000 | 2024-09-03 9:30AM EDT | 150.00 | 9.03 | 10.95 | 13.45 | 0.00 | - | 1 | 2 | 30.77% |
| TXN261218P00155000 | 2024-08-27 10:43AM EDT | 155.00 | 10.50 | 13.05 | 15.10 | 0.00 | - | 20 | 22 | 30.54% |
| TXN261218P00170000 | 2024-08-22 11:44AM EDT | 170.00 | 14.90 | 17.80 | 20.10 | 0.00 | - | - | 3 | 29.21% |
| TXN261218P00175000 | 2024-08-05 1:54PM EDT | 175.00 | 25.15 | 17.10 | 19.05 | 0.00 | - | - | 1 | 25.99% |
| TXN261218P00180000 | 2024-08-01 3:42PM EDT | 180.00 | 19.45 | 16.00 | 17.05 | 0.00 | - | - | 1 | 21.97% |
| TXN261218P00190000 | 2024-08-22 2:17PM EDT | 190.00 | 22.36 | 25.00 | 28.00 | 0.00 | - | 1 | 1 | 27.30% |
| TXN261218P00195000 | 2024-08-15 2:21PM EDT | 195.00 | 25.15 | 27.25 | 30.30 | 0.00 | - | - | 1 | 26.88% |
| TXN261218P00200000 | 2024-09-03 12:54PM EDT | 200.00 | 27.45 | 29.85 | 32.90 | 0.00 | - | 1 | 1 | 26.62% |
| TXN261218P00230000 | 2024-09-03 9:30AM EDT | 230.00 | 38.98 | 46.30 | 50.10 | +38.98 | - | - | 1 | 24.43% |
© 2024 Yahoo. All rights reserved.