New Zealand markets close in 3 hours 47 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.50-6.99 (-3.81%)
At close: 04:00PM EST
177.00 +0.50 (+0.28%)
After hours: 06:45PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230217C001100002023-01-27 2:25PM EST110.0066.7165.9068.700.00-2020181.64%
TXN230217C001200002023-01-27 2:18PM EST120.0056.6556.1558.300.00-350150.00%
TXN230217C001300002023-01-27 1:51PM EST130.0047.5046.2548.850.00-4903134.47%
TXN230217C001350002023-01-27 3:41PM EST135.0041.6040.8043.850.00-4700114.40%
TXN230217C001400002023-01-27 1:51PM EST140.0036.6035.7038.700.00-980098.05%
TXN230217C001450002023-01-27 1:51PM EST145.0031.4531.0033.650.00-490089.50%
TXN230217C001500002023-02-06 1:01PM EST150.0031.6026.3528.650.00-1581.35%
TXN230217C001525002023-01-27 1:51PM EST152.5024.0523.8025.650.00-980068.92%
TXN230217C001550002023-01-27 1:51PM EST155.0022.4021.3023.950.00-1,470071.29%
TXN230217C001575002023-01-31 3:54PM EST157.5020.0018.8521.200.00-101063.09%
TXN230217C001600002023-02-08 11:06AM EST160.0021.1516.6518.00-0.25-1.17%16153.13%
TXN230217C001625002023-02-08 12:06PM EST162.5017.5014.2516.25+3.15+21.95%13253.93%
TXN230217C001650002023-02-07 1:34PM EST165.0015.7311.8513.550.00-12,16357.72%
TXN230217C001675002023-02-08 3:54PM EST167.5010.559.6510.35-3.00-22.14%1940641.63%
TXN230217C001700002023-02-08 1:39PM EST170.0010.207.758.10-0.68-6.25%52,32337.28%
TXN230217C001725002023-02-08 3:56PM EST172.506.155.956.25-5.15-45.58%434635.96%
TXN230217C001750002023-02-08 3:57PM EST175.004.404.304.55-3.95-47.31%874,44334.08%
TXN230217C001775002023-02-08 3:54PM EST177.503.302.963.15-4.10-55.41%4489632.72%
TXN230217C001800002023-02-08 3:57PM EST180.002.011.922.00-3.39-62.78%1574,99831.10%
TXN230217C001825002023-02-08 3:45PM EST182.501.461.171.24-2.94-66.82%321,00130.59%
TXN230217C001850002023-02-08 3:26PM EST185.000.940.670.74-2.01-68.14%303,12330.42%
TXN230217C001875002023-02-08 3:58PM EST187.500.400.340.45-1.66-80.58%41,07530.91%
TXN230217C001900002023-02-08 3:58PM EST190.000.230.180.25-0.95-80.51%693,11030.91%
TXN230217C001925002023-02-08 3:55PM EST192.500.150.070.16-0.41-73.21%2852032.03%
TXN230217C001950002023-02-08 1:07PM EST195.000.170.050.12-0.23-57.50%332,10634.08%
TXN230217C001975002023-02-07 3:07PM EST197.500.190.000.100.00-263836.43%
TXN230217C002000002023-02-08 3:06PM EST200.000.050.000.06-0.08-61.54%260836.91%
TXN230217C002025002023-02-06 9:44AM EST202.500.050.000.060.00-1740.04%
TXN230217C002050002023-02-03 9:49AM EST205.000.090.000.060.00-14142.97%
TXN230217C002100002023-02-02 1:40PM EST210.000.050.000.080.00-9427650.78%
TXN230217C002150002023-02-02 3:58PM EST215.000.040.000.040.00-151551.95%
TXN230217C002200002023-01-12 9:41AM EST220.000.110.000.060.00-41955.08%
TXN230217C002250002023-01-24 12:47PM EST225.000.030.000.060.00--260.16%
TXN230217C002300002023-01-19 2:39PM EST230.000.010.000.050.00-2563.67%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230217P000850002023-01-27 10:28AM EST85.000.010.000.010.00-100192143.75%
TXN230217P000900002023-01-27 10:27AM EST90.000.010.000.150.00-100140173.44%
TXN230217P000950002023-01-27 10:27AM EST95.000.010.000.060.00-100134145.31%
TXN230217P001000002023-01-27 10:27AM EST100.000.010.000.030.00-100589125.00%
TXN230217P001050002023-01-27 10:27AM EST105.000.010.000.040.00-100376118.75%
TXN230217P001100002023-01-27 10:27AM EST110.000.010.000.090.00-100130118.36%
TXN230217P001150002023-01-27 10:27AM EST115.000.010.000.040.00-10012599.22%
TXN230217P001200002023-01-27 2:54PM EST120.000.010.000.070.00-16395.31%
TXN230217P001250002023-02-01 3:37PM EST125.000.010.000.050.00-13283.20%
TXN230217P001300002023-02-03 12:53PM EST130.000.030.000.150.00-18684.77%
TXN230217P001350002023-02-08 3:48PM EST135.000.020.000.05+0.01+100.00%534466.41%
TXN230217P001400002023-02-07 3:40PM EST140.000.020.010.060.00-21,41060.16%
TXN230217P001450002023-02-08 1:43PM EST145.000.030.000.07+0.01+50.00%111,03151.95%
TXN230217P001500002023-02-08 3:58PM EST150.000.040.020.08+0.01+33.33%13,32649.22%
TXN230217P001525002023-02-01 2:43PM EST152.500.100.040.090.00-36045.70%
TXN230217P001550002023-02-08 3:08PM EST155.000.060.060.09+0.03+100.00%45,08441.21%
TXN230217P001575002023-02-08 3:45PM EST157.500.090.100.12+0.01+12.50%35141238.67%
TXN230217P001600002023-02-08 3:47PM EST160.000.150.160.24+0.09+150.00%104,34139.06%
TXN230217P001625002023-02-08 2:43PM EST162.500.200.260.31+0.10+100.00%351,09036.13%
TXN230217P001650002023-02-08 3:54PM EST165.000.410.420.50+0.27+192.86%562,54235.01%
TXN230217P001675002023-02-08 3:45PM EST167.500.600.680.78+0.18+42.86%2423233.79%
TXN230217P001700002023-02-08 3:55PM EST170.001.091.081.20+0.80+275.86%822,14232.64%
TXN230217P001725002023-02-08 3:32PM EST172.501.401.691.82+0.79+129.51%403,30731.64%
TXN230217P001750002023-02-08 3:59PM EST175.002.582.542.69+1.78+222.50%1044,87130.76%
TXN230217P001775002023-02-08 3:58PM EST177.503.703.653.85+2.22+150.00%11670530.01%
TXN230217P001800002023-02-08 3:55PM EST180.004.955.105.40+2.76+126.03%2832,87630.13%
TXN230217P001825002023-02-08 3:54PM EST182.506.256.857.20+3.50+127.27%5645830.13%
TXN230217P001850002023-02-08 10:32AM EST185.006.018.609.35+2.11+54.10%2218431.96%
TXN230217P001875002023-02-08 3:54PM EST187.5010.5010.7511.55+5.15+96.26%389332.72%
TXN230217P001900002023-02-07 3:07PM EST190.0010.6012.7514.10+2.42+29.58%335338.57%
TXN230217P001925002023-02-03 11:30AM EST192.508.5514.9016.500.00-92041.26%
TXN230217P001950002023-02-07 9:50AM EST195.0014.3017.7519.000.00-190445.70%
TXN230217P002000002023-02-07 10:58AM EST200.0019.7522.1523.950.00-1452.83%
TXN230217P002050002023-02-01 3:07PM EST205.0022.9026.4529.650.00--076.27%
TXN230217P002100002023-02-02 3:47PM EST210.0026.4031.6534.500.00-107181.74%
TXN230217P002200002023-01-18 11:46AM EST220.0047.0041.2544.700.00-60101.61%
TXN230217P002300002023-01-19 1:03PM EST230.0059.6051.4554.550.00-160112.70%
TXN230217P002400002023-01-26 12:01PM EST240.0068.1562.0064.050.00-30110.64%
TXN230217P002500002023-02-07 1:21PM EST250.0067.8071.8573.900.00-40115.63%
TXN230217P002600002023-02-06 11:03AM EST260.0077.9581.3083.900.00-20125.98%
TXN230217P002700002023-01-12 1:08PM EST270.0091.3591.2595.000.00-210173.34%