New Zealand markets close in 6 hours 2 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.25+1.35 (+0.69%)
At close: 04:00PM EDT
196.50 +0.25 (+0.13%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C000850002024-01-25 4:56PM EDT85.0082.6677.9581.950.00-120.00%
TXN240621C000950002024-05-06 3:51PM EDT95.0086.7099.30102.700.00-20502.93%
TXN240621C001000002024-05-10 12:30PM EDT100.0087.0094.2097.750.00-18475.39%
TXN240621C001050002024-05-06 3:53PM EDT105.0076.5589.4092.750.00-20445.70%
TXN240621C001100002024-05-06 2:39PM EDT110.0071.1584.3587.250.00-800383.01%
TXN240621C001150002024-05-06 2:39PM EDT115.0065.7579.3083.000.00-450404.10%
TXN240621C001200002024-05-06 2:39PM EDT120.0061.5074.3577.950.00-402374.71%
TXN240621C001250002024-05-06 2:39PM EDT125.0056.3069.5072.900.00-400346.39%
TXN240621C001300002024-05-22 12:23PM EDT130.0073.0064.3067.850.00-12319.24%
TXN240621C001350002024-05-06 2:39PM EDT135.0045.6059.4562.850.00-410295.41%
TXN240621C001400002024-05-20 3:58PM EDT140.0059.4154.2557.800.00-121270.12%
TXN240621C001450002024-05-28 9:31AM EDT145.0057.9549.9052.350.00-267227.83%
TXN240621C001500002024-05-10 3:06PM EDT150.0038.1545.5548.100.00-329179.69%
TXN240621C001550002024-06-17 11:41AM EDT155.0038.2539.7542.850.00-1380109.38%
TXN240621C001600002024-06-18 1:00PM EDT160.0036.0535.3537.90-6.95-16.16%51,099131.54%
TXN240621C001650002024-06-18 11:08AM EDT165.0030.3830.8532.85+1.58+5.49%11,363127.15%
TXN240621C001700002024-06-18 2:14PM EDT170.0026.3225.8527.85+2.39+9.99%672,087109.57%
TXN240621C001725002024-06-11 1:02PM EDT172.5024.1021.9024.550.00--2108.40%
TXN240621C001750002024-06-18 3:23PM EDT175.0021.3320.9022.65+2.98+16.24%35,30789.06%
TXN240621C001775002024-06-14 3:23PM EDT177.5016.6416.8020.400.00-312112.94%
TXN240621C001800002024-06-18 11:58AM EDT180.0016.4015.9017.75+2.49+17.90%23,38773.54%
TXN240621C001825002024-05-24 9:53AM EDT182.5013.9712.6014.55-4.03-22.39%1271.29%
TXN240621C001850002024-06-18 3:56PM EDT185.0011.3911.1012.50+1.24+12.22%612,97154.98%
TXN240621C001875002024-06-17 11:48AM EDT187.507.837.1510.35+1.98+33.85%12968.41%
TXN240621C001900002024-06-18 2:49PM EDT190.006.176.106.95+1.66+36.81%4722,53239.72%
TXN240621C001925002024-06-18 12:50PM EDT192.504.183.404.65+0.93+28.62%2132732.81%
TXN240621C001950002024-06-18 3:17PM EDT195.002.322.302.38+0.42+22.11%2856,66223.78%
TXN240621C001975002024-06-18 3:57PM EDT197.501.051.001.10+0.11+11.70%1671,22823.17%
TXN240621C002000002024-06-18 3:59PM EDT200.000.390.360.39+0.06+18.18%6415,97522.61%
TXN240621C002025002024-06-18 2:18PM EDT202.500.140.120.15-0.01-6.67%12980524.22%
TXN240621C002050002024-06-18 2:18PM EDT205.000.070.020.08+0.02+40.00%3481927.44%
TXN240621C002075002024-06-18 9:30AM EDT207.500.050.020.05+0.01+25.00%245131.06%
TXN240621C002100002024-06-18 9:37AM EDT210.000.020.020.04-0.01-33.33%102,39835.16%
TXN240621C002125002024-06-18 11:45AM EDT212.500.020.010.04-0.01-33.33%212240.43%
TXN240621C002150002024-06-14 10:19AM EDT215.000.030.001.280.00-4036576.90%
TXN240621C002175002024-06-13 11:41AM EDT217.500.040.010.540.00-2316369.24%
TXN240621C002200002024-06-18 10:41AM EDT220.000.020.010.64+0.01+100.00%260977.83%
TXN240621C002225002024-06-17 10:39AM EDT222.500.010.011.270.00-15597.27%
TXN240621C002250002024-06-18 3:24PM EDT225.000.010.010.020.00-567457.81%
TXN240621C002300002024-06-18 2:14PM EDT230.000.040.000.40+0.03+300.00%7371,61292.38%
TXN240621C002350002024-05-22 10:34AM EDT235.000.130.000.540.00--103108.01%
TXN240621C002400002024-05-29 9:39AM EDT240.000.360.000.540.00-1149118.07%
TXN240621C002450002024-05-28 3:57PM EDT245.000.350.001.260.00-9292149.41%
TXN240621C002500002024-04-16 11:16AM EDT250.000.210.002.000.00-1124176.27%
TXN240621C002600002024-05-02 10:39AM EDT260.000.100.001.270.00-124180.08%
TXN240621C002700002024-06-17 10:31AM EDT270.000.010.000.540.00-1250172.07%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P000750002023-10-27 9:31AM EDT75.000.400.000.750.00-40510.16%
TXN240621P000800002023-12-22 4:13PM EDT80.000.170.031.340.00-218526.95%
TXN240621P000850002024-03-22 11:55AM EDT85.000.040.000.350.00-24,507403.13%
TXN240621P000900002024-02-28 3:30PM EDT90.000.100.001.310.00-4130460.35%
TXN240621P000950002024-04-23 2:23PM EDT95.000.050.000.000.00-1216100.00%
TXN240621P001000002024-06-18 2:48PM EDT100.000.010.000.41-0.04-80.00%60151337.50%
TXN240621P001050002024-05-30 11:51AM EDT105.000.010.000.410.00-6182315.23%
TXN240621P001100002024-04-24 9:44AM EDT110.000.050.001.270.00-1062351.56%
TXN240621P001150002024-05-28 11:58AM EDT115.000.010.001.270.00-40206327.93%
TXN240621P001200002024-06-06 11:00AM EDT120.000.010.000.150.00-11,081222.66%
TXN240621P001250002024-05-24 2:11PM EDT125.000.010.000.270.00-30723221.88%
TXN240621P001300002024-05-23 9:30AM EDT130.000.040.001.270.00-11,076261.91%
TXN240621P001350002024-06-03 11:49AM EDT135.000.040.001.270.00-801,006241.50%
TXN240621P001400002024-06-14 2:26PM EDT140.000.010.000.050.00-21,572139.84%
TXN240621P001450002024-06-13 12:34PM EDT145.000.010.000.100.00-12,274136.72%
TXN240621P001500002024-06-14 9:51AM EDT150.000.030.000.220.00-151,670136.13%
TXN240621P001550002024-06-14 1:50PM EDT155.000.010.000.050.00-11,874100.78%
TXN240621P001600002024-06-13 11:27AM EDT160.000.020.000.270.00-2750110.35%
TXN240621P001650002024-06-17 11:19AM EDT165.000.010.000.270.00-111,76295.90%
TXN240621P001700002024-06-17 10:59AM EDT170.000.010.010.670.00-62,07696.68%
TXN240621P001725002024-05-28 2:05PM EDT172.500.100.000.480.00-2282.72%
TXN240621P001750002024-06-17 11:37AM EDT175.000.030.010.210.00-113,66465.23%
TXN240621P001775002024-06-12 12:00PM EDT177.500.040.011.280.00-102284.81%
TXN240621P001800002024-06-17 2:56PM EDT180.000.030.010.040.00-392,44943.95%
TXN240621P001825002024-06-18 12:53PM EDT182.500.010.000.04-0.06-85.71%95,13337.89%
TXN240621P001850002024-06-18 2:39PM EDT185.000.040.020.05-0.03-42.86%91,54232.81%
TXN240621P001875002024-06-18 3:31PM EDT187.500.060.010.07-0.16-72.73%3733927.93%
TXN240621P001900002024-06-18 2:18PM EDT190.000.160.100.15-0.23-58.97%5357,62625.00%
TXN240621P001925002024-06-18 1:40PM EDT192.500.360.330.42-0.54-60.00%8864423.68%
TXN240621P001950002024-06-18 3:17PM EDT195.001.090.941.01-0.80-42.33%2421,68322.00%
TXN240621P001975002024-06-18 3:55PM EDT197.502.302.152.24-2.31-50.11%4457321.56%
TXN240621P002000002024-06-18 2:14PM EDT200.004.152.934.60-1.20-22.43%191,49631.32%
TXN240621P002025002024-06-12 2:00PM EDT202.503.955.906.550.00-29233329.05%
TXN240621P002050002024-06-17 3:51PM EDT205.0010.057.3010.700.00-2471.61%
TXN240621P002075002024-05-28 9:31AM EDT207.507.8510.1512.900.00-1076.12%
TXN240621P002100002024-06-04 12:25PM EDT210.0017.2612.2515.700.00-61291.21%
TXN240621P002125002024-05-28 9:31AM EDT212.5011.3514.7518.250.00-1055.57%
TXN240621P002150002024-06-03 9:35AM EDT215.0019.5517.2520.800.00-1063.09%
TXN240621P002200002023-08-03 9:59AM EDT220.0049.8549.5551.000.00-10498.95%
TXN240621P002300002023-12-20 4:26PM EDT230.0064.0055.1059.700.00-10500.54%
TXN240621P002400002024-01-23 4:58PM EDT240.0066.6574.0077.850.00-20659.57%
TXN240621P002600002024-01-16 2:35PM EDT260.0096.5598.05101.300.00-10781.10%