New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.29-2.43 (-1.32%)
At close: 04:00PM EST
182.89 +0.60 (+0.33%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230721C001300002023-01-12 11:27AM EST130.0051.6053.7056.800.00-1750.66%
TXN230721C001600002022-12-22 1:08PM EST160.0017.5521.2023.300.00-15915.86%
TXN230721C001650002023-01-24 3:20PM EST165.0021.3524.6526.100.00-2234.11%
TXN230721C001700002023-02-01 3:04PM EST170.0021.2021.1022.900.00-41133.66%
TXN230721C001750002023-01-30 2:30PM EST175.0013.2018.3519.400.00-18432.08%
TXN230721C001800002023-02-02 1:22PM EST180.0016.1415.2516.60-0.66-3.93%121631.52%
TXN230721C001850002023-02-02 11:53AM EST185.0012.4012.6513.500.00-633829.85%
TXN230721C001900002023-02-03 3:17PM EST190.0010.409.9510.85-1.40-11.86%210728.58%
TXN230721C001950002023-02-02 11:54AM EST195.007.757.958.650.00-435527.67%
TXN230721C002000002023-02-03 11:35AM EST200.007.246.107.15+0.84+13.12%17727.68%
TXN230721C002100002023-02-03 12:16PM EST210.004.053.504.15+0.80+24.62%284126.07%
TXN230721C002200002023-02-02 9:41AM EST220.001.791.832.860.00-214026.88%
TXN230721C002300002023-02-02 3:29PM EST230.001.260.232.020.00-14527.80%
TXN230721C002400002023-01-30 2:07PM EST240.000.310.161.750.00-21130.08%
TXN230721C002500002023-01-30 2:06PM EST250.000.220.001.130.00-2130.02%
TXN230721C002600002023-01-10 3:35PM EST260.000.410.000.820.00-4230.73%
TXN230721C002700002022-12-12 3:13PM EST270.000.370.000.530.00--030.71%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230721P000850002023-02-01 9:55AM EST85.000.200.000.780.00-11056.06%
TXN230721P000900002023-01-30 2:04PM EST90.000.270.000.920.00-21053.66%
TXN230721P000950002023-01-30 2:05PM EST95.000.330.001.080.00-21651.34%
TXN230721P001000002023-01-30 2:07PM EST100.000.390.001.250.00-22056.18%
TXN230721P001050002023-01-30 2:08PM EST105.000.520.001.440.00-2453.93%
TXN230721P001100002023-01-25 10:48AM EST110.000.620.000.890.00-1345.17%
TXN230721P001150002023-01-12 1:40PM EST115.000.910.051.890.00-3849.59%
TXN230721P001200002022-12-22 3:36PM EST120.002.961.131.590.00--143.91%
TXN230721P001250002023-01-31 3:24PM EST125.001.170.091.500.00-34539.84%
TXN230721P001300002023-01-19 2:44PM EST130.002.490.971.740.00-81337.93%
TXN230721P001350002023-01-26 3:23PM EST135.002.330.292.750.00-109239.49%
TXN230721P001400002023-02-02 3:24PM EST140.001.780.472.910.00-718136.60%
TXN230721P001450002023-02-03 2:54PM EST145.002.532.072.90-1.12-30.68%226133.03%
TXN230721P001500002023-02-03 2:54PM EST150.003.182.633.45+0.13+4.26%120831.48%
TXN230721P001550002023-02-02 1:34PM EST155.003.603.554.350.00-44930.69%
TXN230721P001600002023-02-02 1:22PM EST160.004.504.505.250.00-719329.42%
TXN230721P001650002023-02-02 12:56PM EST165.005.655.806.400.00-158428.36%
TXN230721P001700002023-02-02 12:28PM EST170.007.057.057.750.00-88527.28%
TXN230721P001750002023-02-03 10:25AM EST175.008.108.309.40-3.84-32.16%1417826.34%
TXN230721P001800002023-02-02 12:21PM EST180.0010.0010.5011.45-0.70-6.54%619125.66%
TXN230721P001850002023-02-02 12:17PM EST185.0013.0512.6013.750.00-45524.88%
TXN230721P001900002023-01-19 10:19AM EST190.0023.5515.1516.300.00-14723.97%
TXN230721P001950002023-01-25 11:19AM EST195.0024.6018.0519.000.00-5522.66%
TXN230721P002000002022-12-19 2:42PM EST200.0036.2529.1530.450.00--139.56%
TXN230721P002400002023-01-19 2:16PM EST240.0068.8056.6558.350.00--024.10%
TXN230721P002500002023-01-09 9:49AM EST250.0071.6066.8068.200.00--025.59%