New Zealand markets open in 7 hours 51 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.20+0.30 (+0.20%)
At close: 04:00PM EST
155.00 +1.80 (+1.17%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240119C000750002023-10-31 9:46AM EST75.0067.560.000.000.00-100.00%
TXN240119C000800002023-11-17 12:14PM EST80.0074.350.000.000.00-110.00%
TXN240119C000850002023-11-22 2:57PM EST85.0069.600.000.000.00-120.00%
TXN240119C000900002023-11-22 2:57PM EST90.0064.650.000.000.00-230.00%
TXN240119C000950002023-11-28 2:11PM EST95.0057.750.000.000.00-130.00%
TXN240119C001000002023-11-28 10:08AM EST100.0052.600.000.000.00-1250.00%
TXN240119C001050002023-11-24 9:55AM EST105.0049.500.000.000.00-1180.00%
TXN240119C001100002023-09-20 10:31AM EST110.0055.0037.8039.500.00-7170.00%
TXN240119C001150002023-10-25 12:18PM EST115.0026.9039.5039.800.00-18060.43%
TXN240119C001200002023-10-19 9:27AM EST120.0033.7035.6036.250.00-32065.16%
TXN240119C001250002023-11-14 9:31AM EST125.0027.580.000.000.00-3450.00%
TXN240119C001300002023-11-17 9:43AM EST130.0024.250.000.000.00-1670.00%
TXN240119C001350002023-11-10 2:50PM EST135.0015.050.000.000.00-72500.00%
TXN240119C001400002023-11-27 9:35AM EST140.0014.550.000.000.00-13590.00%
TXN240119C001450002023-11-29 1:01PM EST145.0011.990.000.000.00-161,3680.00%
TXN240119C001500002023-11-29 2:33PM EST150.007.750.000.000.00-222,4540.00%
TXN240119C001550002023-11-29 3:48PM EST155.004.450.000.000.00-11510,9420.78%
TXN240119C001600002023-11-29 3:27PM EST160.002.320.000.000.00-3392,5073.13%
TXN240119C001650002023-11-29 3:54PM EST165.001.030.000.000.00-654,5466.25%
TXN240119C001700002023-11-29 2:12PM EST170.000.500.000.000.00-813,8646.25%
TXN240119C001750002023-11-29 3:40PM EST175.000.170.000.000.00-573,2936.25%
TXN240119C001800002023-11-28 11:41AM EST180.000.080.000.000.00-42,83712.50%
TXN240119C001850002023-11-29 11:02AM EST185.000.050.000.000.00-52,36212.50%
TXN240119C001900002023-11-28 3:08PM EST190.000.040.000.000.00-24,10512.50%
TXN240119C001950002023-11-28 11:38AM EST195.000.100.000.000.00-123,16112.50%
TXN240119C002000002023-11-28 9:58AM EST200.000.180.000.000.00-217,85512.50%
TXN240119C002100002023-11-15 3:08PM EST210.000.030.000.000.00-112,40312.50%
TXN240119C002200002023-11-22 10:21AM EST220.000.170.000.000.00-22,57925.00%
TXN240119C002300002023-11-29 2:25PM EST230.000.100.000.000.00-2,0004,43625.00%
TXN240119C002400002023-10-02 11:27AM EST240.000.130.000.340.00-157653.71%
TXN240119C002500002023-10-12 11:27AM EST250.000.020.000.050.00-132650.00%
TXN240119C002600002023-10-25 10:06AM EST260.000.030.000.050.00-2050.00%
TXN240119C002700002023-10-16 9:47AM EST270.000.020.001.270.00-24579.18%
TXN240119C002800002023-07-11 2:03PM EST280.000.030.000.190.00-214364.26%
TXN240119C002900002023-07-25 12:32PM EST290.000.030.000.100.00-115762.89%
TXN240119C003000002023-04-19 12:49PM EST300.000.050.000.180.00-511869.92%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240119P000750002023-10-30 2:37PM EST75.000.030.000.240.00-342283.01%
TXN240119P000800002023-10-30 2:37PM EST80.000.040.000.340.00-28279.79%
TXN240119P000850002023-10-05 2:08PM EST85.000.110.000.200.00-18767.97%
TXN240119P000900002023-10-25 2:18PM EST90.000.070.000.160.00-2060.16%
TXN240119P000950002023-11-15 3:31PM EST95.000.050.000.000.00-210525.00%
TXN240119P001000002023-11-22 12:56PM EST100.000.040.000.000.00-122425.00%
TXN240119P001050002023-11-28 11:53AM EST105.000.030.000.000.00-2029425.00%
TXN240119P001100002023-11-24 10:33AM EST110.000.100.000.000.00-193025.00%
TXN240119P001150002023-11-20 3:29PM EST115.000.070.000.000.00-150512.50%
TXN240119P001200002023-11-29 11:02AM EST120.000.090.000.000.00-51,22812.50%
TXN240119P001250002023-11-29 12:55PM EST125.000.130.000.000.00-112,02512.50%
TXN240119P001300002023-11-29 11:02AM EST130.000.230.000.000.00-63,65112.50%
TXN240119P001350002023-11-29 3:38PM EST135.000.520.000.000.00-91,4726.25%
TXN240119P001400002023-11-29 3:57PM EST140.000.950.000.000.00-883,1726.25%
TXN240119P001450002023-11-29 3:05PM EST145.001.630.000.000.00-453,4873.13%
TXN240119P001500002023-11-29 3:11PM EST150.002.850.000.000.00-2344,2381.56%
TXN240119P001550002023-11-29 2:33PM EST155.004.900.000.000.00-3473,2760.00%
TXN240119P001600002023-11-29 3:04PM EST160.007.750.000.000.00-382,9880.00%
TXN240119P001650002023-11-29 1:21PM EST165.0011.350.000.000.00-51,5840.00%
TXN240119P001700002023-11-29 3:58PM EST170.0016.950.000.000.00-1,4539280.00%
TXN240119P001750002023-11-29 3:58PM EST175.0022.000.000.000.00-8101620.00%
TXN240119P001800002023-11-29 3:58PM EST180.0026.850.000.000.00-1,221870.00%
TXN240119P001850002023-11-29 3:22PM EST185.0031.650.000.000.00-430410.00%
TXN240119P001900002023-11-29 3:58PM EST190.0037.050.000.000.00-691510.00%
TXN240119P001950002023-11-22 2:03PM EST195.0040.830.000.000.00-100.00%
TXN240119P002000002023-10-19 8:41AM EST200.0048.7245.0545.700.00-100.00%
TXN240119P002100002023-08-03 11:41AM EST210.0038.6539.6040.750.00-300.00%
TXN240119P002200002023-04-11 10:32AM EST220.0041.7558.1559.350.00-400.00%
TXN240119P002300002023-02-17 3:29PM EST230.0054.8454.6555.500.00-200.00%
TXN240119P002400002023-10-16 10:18AM EST240.0086.4787.8088.200.00-2074.56%
TXN240119P002500002023-02-09 3:45PM EST250.0074.9277.4579.950.00-100.00%
TXN240119P002600002023-01-03 12:18PM EST260.0096.5074.3577.500.00--00.00%
TXN240119P002800002022-06-17 11:25AM EST280.00129.83119.20123.450.00-24150.00%