New Zealand markets close in 5 hours 23 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
177.34 +0.84 (+0.48%)
After hours: 05:08PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240119C000800002022-11-14 10:49AM EST80.00101.8898.75101.150.00-1163.84%
TXN240119C000850002022-05-11 10:37AM EST85.0084.7773.2575.650.00-100.00%
TXN240119C000900002023-02-02 1:09PM EST90.0095.2187.1590.300.00-23157.33%
TXN240119C000950002023-01-27 11:37AM EST95.0080.2982.4085.800.00-3155.58%
TXN240119C001000002023-02-08 3:04PM EST100.0080.2978.1080.85+17.74+28.36%41652.07%
TXN240119C001050002022-07-20 8:40AM EST105.0061.830.000.000.00-19170.00%
TXN240119C001100002023-01-27 3:02PM EST110.0068.5169.2572.350.00-71649.95%
TXN240119C001150002023-01-27 3:02PM EST115.0064.1564.9567.900.00-71948.04%
TXN240119C001200002023-01-27 3:04PM EST120.0059.7260.6563.500.00-53146.20%
TXN240119C001250002023-01-27 3:04PM EST125.0055.5256.5559.100.00-52644.28%
TXN240119C001300002023-02-08 1:51PM EST130.0055.3652.5054.00+4.01+7.81%13340.69%
TXN240119C001350002023-01-27 3:04PM EST135.0047.3048.0050.000.00-61839.62%
TXN240119C001400002023-01-27 1:28PM EST140.0043.1644.7046.100.00-12938.57%
TXN240119C001450002023-02-08 3:04PM EST145.0042.7740.5542.25+5.77+15.59%174937.42%
TXN240119C001500002023-01-23 1:15PM EST150.0038.2537.1538.450.00-618536.19%
TXN240119C001550002023-02-02 2:08PM EST155.0040.3133.3534.850.00-114835.13%
TXN240119C001600002023-01-31 3:24PM EST160.0029.7230.2031.550.00-1523834.35%
TXN240119C001650002023-02-02 2:08PM EST165.0033.3127.1528.200.00-143833.27%
TXN240119C001700002023-02-07 1:33PM EST170.0026.7324.2026.550.00-319334.56%
TXN240119C001750002023-02-08 1:39PM EST175.0023.4921.0022.30-2.16-8.42%31,51631.67%
TXN240119C001800002023-02-08 3:04PM EST180.0020.0818.6519.80-1.57-7.25%7631,35331.17%
TXN240119C001850002023-02-08 3:04PM EST185.0017.5515.5517.20-2.70-13.33%21,71830.27%
TXN240119C001900002023-02-07 3:10PM EST190.0017.5013.5015.050.00-375229.78%
TXN240119C001950002023-02-08 1:30PM EST195.0013.8011.3513.05-1.45-9.51%21,24429.25%
TXN240119C002000002023-02-07 3:16PM EST200.0013.3510.3511.100.00-464728.53%
TXN240119C002100002023-02-08 3:26PM EST210.008.107.308.10-1.65-16.92%351927.69%
TXN240119C002200002023-02-08 3:28PM EST220.005.655.105.80-1.20-17.52%351627.01%
TXN240119C002300002023-02-08 11:04AM EST230.004.403.504.00-0.20-4.35%32,56726.28%
TXN240119C002400002023-02-08 3:00PM EST240.002.702.272.75-0.35-11.48%236225.80%
TXN240119C002500002023-02-07 12:26PM EST250.002.051.521.960.00-29825.71%
TXN240119C002600002023-02-03 10:11AM EST260.001.390.971.420.00-28325.78%
TXN240119C002700002023-02-03 10:14AM EST270.000.910.641.020.00-22725.82%
TXN240119C002800002023-02-08 1:31PM EST280.000.570.420.74+0.07+14.00%1035025.92%
TXN240119C002900002023-02-08 10:33AM EST290.000.820.140.75+0.40+95.24%915427.52%
TXN240119C003000002023-02-02 2:52PM EST300.000.270.120.960.00-210830.26%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240119P000750002023-02-06 11:58AM EST75.000.270.150.43-0.06-18.18%122744.29%
TXN240119P000800002023-02-02 11:36AM EST80.000.460.100.590.00-27743.46%
TXN240119P000850002023-02-02 11:37AM EST85.000.580.330.720.00-29041.92%
TXN240119P000900002023-02-02 1:09PM EST90.000.680.240.950.00-417541.14%
TXN240119P000950002023-02-02 11:38AM EST95.000.860.331.150.00-26539.77%
TXN240119P001000002023-02-07 2:41PM EST100.001.210.442.460.00-410644.24%
TXN240119P001050002023-02-02 11:48AM EST105.001.301.051.700.00-420237.43%
TXN240119P001100002023-02-02 1:32PM EST110.001.461.732.060.00-312136.38%
TXN240119P001150002023-02-03 3:22PM EST115.002.022.172.570.00-919935.70%
TXN240119P001200002023-02-02 11:45AM EST120.002.282.583.100.00-1021834.80%
TXN240119P001250002023-02-07 12:43PM EST125.002.973.203.600.00-2392633.56%
TXN240119P001300002023-02-02 11:25AM EST130.003.313.854.300.00-11,80632.72%
TXN240119P001350002023-02-08 3:45PM EST135.004.704.605.15+0.40+9.30%363132.00%
TXN240119P001400002023-02-08 10:57AM EST140.005.155.455.95+0.30+6.19%855630.90%
TXN240119P001450002023-02-07 3:07PM EST145.005.656.407.000.00-735530.12%
TXN240119P001500002023-02-07 12:54PM EST150.006.677.508.000.00-1071328.99%
TXN240119P001550002023-02-07 3:19PM EST155.007.608.959.650.00-349128.78%
TXN240119P001600002023-02-07 1:45PM EST160.009.6010.1011.000.00-51,80227.76%
TXN240119P001650002023-02-03 10:05AM EST165.0010.2011.8012.750.00-21,04327.11%
TXN240119P001700002023-02-06 3:42PM EST170.0012.5513.6515.400.00-470327.54%
TXN240119P001750002023-02-06 2:51PM EST175.0014.5015.7016.550.00-256825.41%
TXN240119P001800002023-02-06 2:51PM EST180.0016.5517.6019.700.00-268125.93%
TXN240119P001850002023-02-07 3:10PM EST185.0018.1020.4521.550.00-1346924.24%
TXN240119P001900002023-02-07 1:36PM EST190.0021.9523.3524.900.00-2315424.42%
TXN240119P001950002023-01-25 11:50AM EST195.0028.2526.1527.550.00-115023.23%
TXN240119P002000002023-02-01 11:17AM EST200.0028.0028.9030.350.00-1014321.86%
TXN240119P002100002023-02-07 10:05AM EST210.0033.8036.0037.550.00-1920.51%
TXN240119P002200002023-01-19 1:30PM EST220.0050.7543.8545.350.00-4318.43%
TXN240119P002300002022-05-23 10:11AM EST230.0066.1276.4080.900.00--260.98%
TXN240119P002400002023-01-30 12:54PM EST240.0066.7861.1065.100.00-112022.45%
TXN240119P002500002022-12-30 3:36PM EST250.0086.2575.1076.850.00-2029.74%
TXN240119P002600002023-01-03 12:18PM EST260.0096.5074.3577.500.00--00.00%
TXN240119P002800002022-06-17 11:25AM EST280.00129.83119.20123.450.00-241563.82%