TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230915C001000002023-05-04 9:37AM EDT100.0062.7875.6576.650.00--663.67%
TXN230915C001150002023-05-26 12:49PM EDT115.0061.9560.9061.700.00-1051.62%
TXN230915C001250002023-05-04 1:24PM EDT125.0039.0651.2051.950.00-1248.50%
TXN230915C001300002023-04-26 11:00AM EDT130.0037.6046.3047.050.00-263544.76%
TXN230915C001350002023-06-01 3:43PM EDT135.0042.1341.6042.450.00-31042.85%
TXN230915C001400002023-06-02 1:34PM EDT140.0036.8337.0037.75+8.28+29.00%31,43240.00%
TXN230915C001450002023-04-27 11:18AM EDT145.0024.2433.8034.600.00-105043.73%
TXN230915C001500002023-05-10 10:13AM EDT150.0019.6327.9528.800.00-1050335.56%
TXN230915C001550002023-05-04 9:45AM EDT155.0015.0023.9024.500.00-21233.37%
TXN230915C001600002023-05-26 12:49PM EDT160.0021.2019.9520.550.00-478631.84%
TXN230915C001650002023-06-01 11:43AM EDT165.0016.5516.3016.900.00-1578930.51%
TXN230915C001700002023-06-02 3:43PM EDT170.0013.1512.8513.25-0.35-2.59%611,18028.39%
TXN230915C001750002023-06-02 3:13PM EDT175.0010.2510.0510.25-0.60-5.53%746327.19%
TXN230915C001800002023-06-02 2:20PM EDT180.007.307.507.70-1.00-12.05%43,28626.20%
TXN230915C001850002023-06-02 3:01PM EDT185.005.455.405.55-0.64-10.51%113,33725.20%
TXN230915C001900002023-06-02 3:41PM EDT190.003.903.703.90-0.30-7.14%1610,25224.50%
TXN230915C001950002023-06-02 2:43PM EDT195.002.522.452.63-0.37-12.80%1368123.83%
TXN230915C002000002023-06-02 3:22PM EDT200.001.781.611.74-0.13-6.81%21,54123.40%
TXN230915C002100002023-06-01 3:47PM EDT210.000.850.660.740.00-22,93323.07%
TXN230915C002200002023-05-30 2:29PM EDT220.000.500.260.340.00-196523.51%
TXN230915C002300002023-05-16 11:21AM EDT230.000.060.100.170.00-104924.32%
TXN230915C002400002023-06-02 11:15AM EDT240.000.060.030.10-0.07-53.85%58025.54%
TXN230915C002500002023-03-27 11:37AM EDT250.000.270.000.200.00-11210431.10%
TXN230915C002600002023-04-27 9:55AM EDT260.000.040.000.170.00-14533.15%
TXN230915C002700002023-03-20 3:50PM EDT270.000.140.000.170.00-2035.84%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230915P000850002023-05-01 1:08PM EDT85.000.110.010.150.00-411155.08%
TXN230915P000900002023-05-09 3:50PM EDT90.000.160.000.200.00-23052.34%
TXN230915P000950002023-05-08 2:06PM EDT95.000.200.000.240.00-11254.59%
TXN230915P001000002023-05-23 9:59AM EDT100.000.150.100.310.00-164252.49%
TXN230915P001050002023-05-31 1:06PM EDT105.000.190.090.400.00-11350.49%
TXN230915P001100002023-05-17 12:11PM EDT110.000.410.160.220.00-41242.19%
TXN230915P001150002023-04-26 3:29PM EDT115.000.920.280.370.00-113,02041.99%
TXN230915P001200002023-05-18 3:51PM EDT120.000.570.310.370.00-13,09638.31%
TXN230915P001250002023-05-25 9:30AM EDT125.001.100.430.490.00-56836.60%
TXN230915P001300002023-05-30 10:36AM EDT130.000.630.580.65-0.09-12.50%118834.94%
TXN230915P001350002023-06-01 3:00PM EDT135.000.910.810.880.00-299033.47%
TXN230915P001400002023-06-02 3:49PM EDT140.001.151.081.18-0.29-20.14%554232.01%
TXN230915P001450002023-06-01 3:14PM EDT145.001.611.471.63+0.02+1.26%16,64830.87%
TXN230915P001500002023-06-02 1:04PM EDT150.002.172.012.25-0.34-13.55%13,03729.86%
TXN230915P001550002023-06-01 3:43PM EDT155.002.912.732.86-0.09-3.00%168428.05%
TXN230915P001600002023-06-02 2:53PM EDT160.003.853.703.90+0.05+1.32%21,22027.12%
TXN230915P001650002023-06-01 3:28PM EDT165.005.055.005.150.00-181,21525.96%
TXN230915P001700002023-06-01 1:47PM EDT170.006.806.606.750.00-52,60224.86%
TXN230915P001750002023-06-02 3:13PM EDT175.008.708.608.80-0.30-3.33%1241,03823.93%
TXN230915P001800002023-06-02 3:54PM EDT180.0011.1011.1011.30-0.05-0.45%601,00123.05%
TXN230915P001850002023-06-02 2:06PM EDT185.0014.5013.9514.20+0.40+2.84%41,13022.00%
TXN230915P001900002023-05-19 3:51PM EDT190.0021.2017.3017.850.00-127621.90%
TXN230915P001950002023-05-26 2:46PM EDT195.0021.3021.0521.700.00-252621.21%
TXN230915P002000002023-05-19 11:56AM EDT200.0030.3525.3026.000.00-11121.05%
TXN230915P002100002022-12-29 3:32PM EDT210.0046.9036.2037.400.00--132.88%
TXN230915P002200002023-05-12 2:29PM EDT220.0059.4544.4045.200.00-1024.61%
TXN230915P002700002023-01-24 4:23PM EDT270.0094.2596.9099.200.00-2062.43%