New Zealand markets open in 3 hours 58 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.94-3.55 (-1.93%)
As of 12:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230915C001350002023-01-30 2:22PM EST135.0043.6548.6549.750.00--340.63%
TXN230915C001450002023-02-02 2:21PM EST145.0044.8240.3041.100.00-2337.32%
TXN230915C001500002023-01-23 10:51AM EST150.0033.2936.2036.900.00-150135.68%
TXN230915C001600002022-12-12 2:28PM EST160.0029.0029.3030.050.00--75035.06%
TXN230915C001650002023-01-23 1:22PM EST165.0024.0325.2025.950.00-5332.81%
TXN230915C001700002022-12-21 10:39AM EST170.0017.5517.2518.900.00--224.66%
TXN230915C001750002023-01-27 2:55PM EST175.0020.2518.7019.40+4.30+26.96%211830.66%
TXN230915C001800002023-02-03 2:26PM EST180.0018.1516.1016.650.00-225129.98%
TXN230915C001850002023-02-06 3:06PM EST185.0014.4013.6013.850.00-448128.82%
TXN230915C001900002023-02-07 9:30AM EST190.0012.1211.3511.500.00-22,13528.03%
TXN230915C001950002023-02-07 1:12PM EST195.0010.739.259.500.00-510327.46%
TXN230915C002000002023-02-07 9:52AM EST200.008.107.507.750.00-45426.91%
TXN230915C002100002023-02-08 10:59AM EST210.005.054.804.95-0.06-1.17%122,71425.89%
TXN230915C002200002023-02-08 11:00AM EST220.003.052.943.10-0.40-11.59%1289725.28%
TXN230915C002300002023-02-07 3:08PM EST230.001.771.731.81-0.30-14.49%111524.56%
TXN230915C002400002023-02-01 3:09PM EST240.001.050.981.060.00-58024.21%
TXN230915C002500002023-01-19 2:17PM EST250.000.610.570.630.00-2324.11%
TXN230915C002600002023-02-02 10:20AM EST260.000.360.360.390.00-33224.27%
TXN230915C002700002023-01-19 2:14PM EST270.000.210.200.250.00-2724.56%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230915P000850002023-01-31 1:32PM EST85.000.250.220.270.00-10011145.70%
TXN230915P000900002023-01-27 12:02PM EST90.000.370.300.350.00-22844.24%
TXN230915P000950002023-01-18 3:00PM EST95.000.730.400.450.00-21142.82%
TXN230915P001000002023-01-27 12:05PM EST100.000.620.520.570.00-164141.43%
TXN230915P001050002023-02-01 2:39PM EST105.000.700.670.730.00-51340.21%
TXN230915P001100002023-02-02 1:58PM EST110.000.700.860.910.00-3638.88%
TXN230915P001150002023-02-07 11:26AM EST115.001.081.091.150.00-3,0003,00037.74%
TXN230915P001200002023-02-07 11:26AM EST120.001.361.371.430.00-3,0003,07936.57%
TXN230915P001250002023-02-08 9:31AM EST125.001.571.721.80-0.13-7.65%12335.58%
TXN230915P001300002023-01-26 1:46PM EST130.002.682.152.230.00-26634.55%
TXN230915P001350002023-02-07 2:14PM EST135.002.482.662.740.00-1119833.51%
TXN230915P001400002023-02-03 11:44AM EST140.002.723.303.400.00-8212432.66%
TXN230915P001450002023-02-08 9:37AM EST145.003.644.004.15+0.04+1.11%56,04531.73%
TXN230915P001500002023-02-06 1:01PM EST150.004.604.905.000.00-52,08330.71%
TXN230915P001550002023-02-06 1:01PM EST155.005.565.956.050.00-724129.85%
TXN230915P001600002023-02-08 11:28AM EST160.007.097.107.30+0.14+2.01%331229.05%
TXN230915P001650002023-02-08 9:31AM EST165.007.848.508.70-0.61-7.22%124328.16%
TXN230915P001700002023-02-06 9:39AM EST170.0010.0010.0510.300.00-159527.27%
TXN230915P001750002023-02-03 2:04PM EST175.0010.8012.0012.150.00-1430926.41%
TXN230915P001800002023-02-06 10:09AM EST180.0013.0014.0514.200.00-133925.47%
TXN230915P001850002023-02-03 1:57PM EST185.0014.6516.3516.650.00-354524.78%
TXN230915P001900002023-02-03 1:57PM EST190.0017.0519.1019.450.00-118724.22%
TXN230915P001950002023-01-18 3:14PM EST195.0027.0521.6522.600.00-2123.80%
TXN230915P002000002023-01-30 11:54AM EST200.0029.4525.0525.750.00--122.84%
TXN230915P002100002022-12-29 2:32PM EST210.0046.9036.2037.400.00--131.02%
TXN230915P002200002022-12-14 3:11PM EST220.0045.5542.9544.100.00--127.79%
TXN230915P002700002023-01-24 3:23PM EST270.0094.2589.5091.000.00-2030.74%