TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230616C000800002023-01-27 3:55PM EDT80.0096.2389.0590.300.00-300.00%
TXN230616C000850002023-05-05 9:53AM EDT85.0078.0591.1092.100.00-11151.37%
TXN230616C000950002022-09-29 2:02PM EDT95.0063.6568.2069.500.00-240.00%
TXN230616C001000002023-05-04 3:34PM EDT100.0062.4075.8077.350.00-20119.04%
TXN230616C001100002023-05-22 11:20AM EDT110.0060.3566.1567.100.00-10103.81%
TXN230616C001150002023-05-25 9:35AM EDT115.0050.0561.1562.150.00-1096.39%
TXN230616C001200002023-05-08 10:40AM EDT120.0045.9056.1057.250.00-1189.06%
TXN230616C001250002023-05-10 10:09AM EDT125.0039.1051.0552.250.00-3479.93%
TXN230616C001300002023-05-25 3:50PM EDT130.0040.7046.2047.200.00-8173.83%
TXN230616C001350002023-05-19 11:40AM EDT135.0034.7541.2042.350.00-32968.26%
TXN230616C001400002023-05-11 9:52AM EDT140.0022.0536.2537.250.00-44059.86%
TXN230616C001450002023-05-05 9:58AM EDT145.0019.6531.4032.350.00-163355.13%
TXN230616C001500002023-05-25 1:33PM EDT150.0019.3526.5027.400.00-188155.88%
TXN230616C001550002023-05-25 11:21AM EDT155.0013.3021.6522.550.00-13,88649.19%
TXN230616C001600002023-05-26 3:06PM EDT160.0017.5016.9517.80+7.09+68.11%785243.01%
TXN230616C001650002023-05-26 3:38PM EDT165.0013.1012.5513.20+6.40+95.52%1103,12537.16%
TXN230616C001700002023-05-26 3:59PM EDT170.008.728.458.90+4.37+100.46%424,73631.90%
TXN230616C001750002023-05-26 3:57PM EDT175.005.225.205.45+3.05+140.55%4534,30129.13%
TXN230616C001800002023-05-26 3:50PM EDT180.002.922.832.99+2.17+289.33%2796,10827.71%
TXN230616C001850002023-05-26 3:41PM EDT185.001.301.311.49+0.93+251.35%2485,27927.21%
TXN230616C001900002023-05-26 3:46PM EDT190.000.660.570.70+0.61+1,220.00%4336,62827.37%
TXN230616C001950002023-05-26 3:57PM EDT195.000.280.260.34+0.23+460.00%2614,09428.27%
TXN230616C002000002023-05-26 3:56PM EDT200.000.160.110.19+0.13+433.33%10411,95229.98%
TXN230616C002100002023-05-19 2:39PM EDT210.000.020.020.070.00-21,61033.69%
TXN230616C002200002023-05-23 12:09PM EDT220.000.020.000.160.00-148846.29%
TXN230616C002300002023-05-03 2:35PM EDT230.000.050.000.150.00-201,05653.32%
TXN230616C002400002023-03-17 1:15PM EDT240.000.070.000.090.00-14851.95%
TXN230616C002500002023-04-05 3:22PM EDT250.000.020.000.170.00-22962.31%
TXN230616C002600002022-12-13 3:48PM EDT260.000.370.100.150.00-22771.68%
TXN230616C002700002023-01-25 10:30AM EDT270.000.080.000.000.00-13150.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230616P000750002023-01-25 11:41AM EDT75.000.050.000.530.00-1031170.90%
TXN230616P000800002023-05-15 9:55AM EDT80.000.030.000.150.00-121135.16%
TXN230616P000850002023-05-15 9:55AM EDT85.000.030.000.150.00-574125.39%
TXN230616P000900002023-02-28 2:25PM EDT90.000.070.000.280.00-20083125.59%
TXN230616P000950002023-02-24 12:52PM EDT95.000.170.010.420.00-269123.44%
TXN230616P001000002023-05-26 3:59PM EDT100.000.080.000.150.00-3016999.41%
TXN230616P001050002023-04-21 1:43PM EDT105.000.030.000.060.00-1017282.81%
TXN230616P001100002023-05-15 11:51AM EDT110.000.020.000.150.00-360183.98%
TXN230616P001150002023-04-21 10:55AM EDT115.000.090.000.050.00-320867.97%
TXN230616P001200002023-05-02 12:30PM EDT120.000.100.000.060.00-233762.89%
TXN230616P001250002023-05-25 10:16AM EDT125.000.040.000.110.00-267360.94%
TXN230616P001300002023-05-22 10:00AM EDT130.000.030.020.060.00-12,66452.54%
TXN230616P001350002023-05-26 10:15AM EDT135.000.030.010.08-0.06-66.67%21,15350.98%
TXN230616P001400002023-05-26 10:19AM EDT140.000.080.040.10-0.07-46.67%43,87246.09%
TXN230616P001450002023-05-26 3:48PM EDT145.000.100.100.15-0.15-60.00%1031,46942.58%
TXN230616P001500002023-05-26 3:56PM EDT150.000.180.170.20-0.26-59.09%1844,33638.09%
TXN230616P001550002023-05-26 3:56PM EDT155.000.290.280.35-0.51-63.75%1905,75735.30%
TXN230616P001600002023-05-26 3:59PM EDT160.000.570.510.61-0.60-51.28%1024,90932.45%
TXN230616P001650002023-05-26 3:51PM EDT165.001.050.981.14-1.35-56.25%1333,30830.27%
TXN230616P001700002023-05-26 3:50PM EDT170.001.921.892.01-2.28-54.29%905,74027.65%
TXN230616P001750002023-05-26 3:35PM EDT175.003.403.453.70-4.35-56.13%3972,92226.31%
TXN230616P001800002023-05-26 3:59PM EDT180.006.105.906.30-5.90-49.17%541,87625.17%
TXN230616P001850002023-05-23 9:35AM EDT185.0014.909.4010.000.00-111025.61%
TXN230616P001900002023-05-25 2:51PM EDT190.0018.9513.5514.40-2.40-11.24%15327.25%
TXN230616P001950002023-05-24 3:10PM EDT195.0028.6518.2519.250.00-491331.54%
TXN230616P002000002023-05-24 3:44PM EDT200.0032.6323.3024.100.00-8834.62%
TXN230616P002100002023-04-26 3:32PM EDT210.0046.6533.1534.200.00-1046.78%
TXN230616P002200002022-12-30 4:41PM EDT220.0056.4545.3546.600.00-4581.40%
TXN230616P002300002023-05-24 9:44AM EDT230.0062.0053.2054.200.00-1064.84%
TXN230616P002400002023-05-05 9:53AM EDT240.0077.4563.1564.200.00-1072.95%
TXN230616P002500002023-05-22 9:31AM EDT250.0080.4073.1074.400.00--057.42%
TXN230616P002600002023-02-03 4:37PM EDT260.0077.9083.9584.750.00-2091.80%
TXN230616P002700002023-05-08 3:54PM EDT270.00105.9093.3094.200.00-1068.36%