New Zealand markets close in 4 hours 4 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230616C000800002023-01-27 2:55PM EST80.0096.2396.8598.800.00-3083.01%
TXN230616C000950002022-09-29 1:02PM EST95.0063.6568.2069.500.00-240.00%
TXN230616C001100002022-09-27 1:35PM EST110.0054.0550.8051.750.00--30.00%
TXN230616C001150002022-08-03 12:32PM EST115.0071.2052.0053.800.00-500.00%
TXN230616C001200002023-01-10 9:59AM EST120.0058.4057.6059.900.00-62751.87%
TXN230616C001250002023-01-26 9:30AM EST125.0051.2552.8555.050.00-11354.69%
TXN230616C001300002022-11-30 3:50PM EST130.0052.7738.5039.450.00-8420.00%
TXN230616C001350002023-01-27 1:28PM EST135.0042.7043.6045.750.00-22148.68%
TXN230616C001400002023-01-19 11:46AM EST140.0033.6539.1041.000.00-33245.11%
TXN230616C001450002022-12-08 11:10AM EST145.0036.6034.6035.350.00-45238.11%
TXN230616C001500002023-02-08 12:28PM EST150.0033.8130.8531.90+2.96+9.59%17839.14%
TXN230616C001550002023-01-25 1:07PM EST155.0024.8026.6027.700.00-123836.95%
TXN230616C001600002023-01-31 2:53PM EST160.0022.9122.6523.600.00-460234.69%
TXN230616C001650002023-01-31 3:25PM EST165.0021.9019.1519.95+2.71+14.12%31,10333.20%
TXN230616C001700002023-02-08 11:50AM EST170.0017.0016.1516.40-2.90-14.57%231,90731.41%
TXN230616C001750002023-02-08 11:44AM EST175.0015.0013.1513.45-0.89-5.60%91,55530.47%
TXN230616C001800002023-02-08 3:54PM EST180.0010.9510.5010.75-3.28-23.05%202,08129.41%
TXN230616C001850002023-02-08 11:27AM EST185.009.808.208.40-1.30-11.71%364,05428.45%
TXN230616C001900002023-02-08 3:54PM EST190.006.606.256.40-2.60-28.26%294,71827.55%
TXN230616C001950002023-02-08 3:59PM EST195.004.804.654.80-1.85-27.82%811,77526.87%
TXN230616C002000002023-02-08 3:55PM EST200.003.603.253.50-1.35-27.27%1392726.21%
TXN230616C002100002023-02-08 12:45PM EST210.002.271.581.82-0.45-16.54%452725.49%
TXN230616C002200002023-02-08 2:07PM EST220.001.050.730.92-0.31-22.79%14046625.17%
TXN230616C002300002023-02-07 2:20PM EST230.000.600.350.470.00-21,06425.22%
TXN230616C002400002023-02-07 3:00PM EST240.000.310.090.260.00-24925.73%
TXN230616C002500002023-02-01 2:39PM EST250.000.110.010.160.00-53126.56%
TXN230616C002600002022-12-13 2:48PM EST260.000.370.100.150.00-22728.81%
TXN230616C002700002023-01-25 9:30AM EST270.000.080.000.510.00-13137.31%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230616P000750002023-01-25 10:41AM EST75.000.050.000.490.00-103166.60%
TXN230616P000800002023-02-06 3:54PM EST80.000.020.010.540.00-22763.04%
TXN230616P000850002023-01-27 3:30PM EST85.000.090.000.600.00-17959.38%
TXN230616P000900002023-02-01 9:30AM EST90.000.100.000.690.00-48256.35%
TXN230616P000950002023-01-11 3:29PM EST95.000.350.000.750.00-16952.98%
TXN230616P001000002023-02-02 1:28PM EST100.000.150.150.250.00-216846.05%
TXN230616P001050002023-01-24 2:10PM EST105.000.370.220.280.00-1017443.26%
TXN230616P001100002023-01-30 12:16PM EST110.000.420.310.410.00-359742.38%
TXN230616P001150002023-01-30 9:43AM EST115.000.540.390.540.00-2021240.89%
TXN230616P001200002023-02-06 12:53PM EST120.000.490.580.700.00-1032039.36%
TXN230616P001250002023-02-02 3:14PM EST125.000.580.790.920.00-474238.01%
TXN230616P001300002023-02-07 1:09PM EST130.000.771.011.160.00-51,68236.38%
TXN230616P001350002023-02-07 11:58AM EST135.001.171.401.550.00-375935.35%
TXN230616P001400002023-02-08 3:55PM EST140.001.851.842.00+0.53+40.15%163,93234.09%
TXN230616P001450002023-02-08 12:33PM EST145.002.142.392.59+0.23+12.04%369132.97%
TXN230616P001500002023-02-08 10:46AM EST150.002.553.103.300.00-33,79731.76%
TXN230616P001550002023-02-08 10:53AM EST155.003.303.954.20+0.20+6.45%21,72630.65%
TXN230616P001600002023-02-08 10:10AM EST160.004.155.055.30+0.35+9.21%53,23129.52%
TXN230616P001650002023-02-08 2:08PM EST165.005.886.406.75+0.93+18.79%9369728.71%
TXN230616P001700002023-02-08 12:41PM EST170.007.208.108.30+1.00+16.13%384,21727.42%
TXN230616P001750002023-02-08 12:41PM EST175.008.9510.0510.35+1.05+13.29%32,89526.62%
TXN230616P001800002023-02-08 3:58PM EST180.0012.4512.4012.65+2.60+26.40%4141,09125.60%
TXN230616P001850002023-02-08 2:07PM EST185.0013.8815.0015.35+1.83+15.19%851,08424.67%
TXN230616P001900002023-02-07 3:35PM EST190.0014.2517.9018.400.00-225023.67%
TXN230616P001950002023-02-08 1:58PM EST195.0020.1021.3521.95-15.45-43.46%63923.03%
TXN230616P002000002023-02-07 1:12PM EST200.0020.8024.4025.800.00-254222.29%
TXN230616P002100002022-11-14 1:18PM EST210.0033.5036.0536.800.00-27931.08%
TXN230616P002200002022-12-30 3:41PM EST220.0056.4545.3546.600.00-4535.25%
TXN230616P002300002022-12-30 3:05PM EST230.0066.6055.3556.600.00-2739.69%
TXN230616P002400002023-01-19 1:26PM EST240.0069.5562.1064.450.00--032.62%
TXN230616P002500002023-01-19 2:25PM EST250.0078.4072.0574.400.00--035.47%
TXN230616P002600002023-02-03 3:37PM EST260.0077.9082.0084.150.00-2036.23%
TXN230616P002700002023-01-10 10:03AM EST270.0093.6092.1094.500.00--042.20%