Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 421 |
| 101.88 | 0.00 | - | 1 | 1 | 80.00 | 0.11 | 0.00 | - | 2 | 82 |
| 84.77 | 0.00 | - | 1 | 0 | 85.00 | 0.06 | 0.00 | - | 2 | 87 |
| 89.78 | 0.00 | - | 1 | 0 | 90.00 | 0.10 | 0.00 | - | 2 | 292 |
| 73.90 | 0.00 | - | 1 | 1 | 95.00 | 1.83 | 0.00 | - | 1 | 83 |
| 69.80 | 0.00 | - | 1 | 23 | 100.00 | 0.06 | 0.00 | - | 1 | 210 |
| 61.83 | 0.00 | - | 19 | 17 | 105.00 | 0.26 | 0.00 | - | 12 | 296 |
| 55.00 | 0.00 | - | 1 | 17 | 110.00 | 0.26 | 0.00 | - | 2 | 432 |
| 55.44 | 0.00 | - | 1 | 17 | 115.00 | 0.35 | 0.00 | - | 1 | 486 |
| 52.35 | 0.00 | - | 15 | 22 | 120.00 | 0.60 | +0.08 | +15.38% | 4 | 1,073 |
| 44.92 | 0.00 | - | 6 | 45 | 125.00 | 0.86 | +0.18 | +26.47% | 2 | 1,568 |
| 33.45 | 0.00 | - | 1 | 67 | 130.00 | 0.92 | 0.00 | - | 6 | 2,065 |
| 35.55 | 0.00 | - | 1 | 225 | 135.00 | 1.62 | -0.12 | -6.90% | 4 | 1,021 |
| 24.75 | 0.00 | - | 2 | 79 | 140.00 | 2.32 | +0.08 | +3.57% | 6 | 2,460 |
| 21.99 | 0.00 | - | 6 | 817 | 145.00 | 3.10 | -0.20 | -6.06% | 3 | 1,466 |
| 18.73 | 0.00 | - | 2 | 182 | 150.00 | 4.25 | -0.10 | -2.30% | 24 | 1,917 |
| 13.25 | -1.90 | -12.54% | 13 | 443 | 155.00 | 5.90 | -0.30 | -4.84% | 16 | 2,156 |
| 10.50 | +0.10 | +0.96% | 8 | 357 | 160.00 | 8.25 | +0.07 | +0.86% | 10 | 2,933 |
| 8.00 | +0.05 | +0.63% | 15 | 1,004 | 165.00 | 10.85 | +0.25 | +2.36% | 48 | 4,004 |
| 5.45 | -0.30 | -5.22% | 27 | 2,106 | 170.00 | 13.05 | +0.85 | +6.97% | 20 | 2,926 |
| 4.05 | 0.00 | - | 22 | 3,110 | 175.00 | 16.35 | 0.00 | - | 4 | 1,829 |
| 2.65 | -0.06 | -2.21% | 22 | 2,375 | 180.00 | 20.55 | 0.00 | - | 21 | 1,843 |
| 1.78 | +0.03 | +1.71% | 14 | 2,643 | 185.00 | 21.15 | 0.00 | - | 55 | 1,014 |
| 1.08 | -0.05 | -4.42% | 14 | 4,290 | 190.00 | 23.60 | 0.00 | - | 1 | 286 |
| 0.73 | 0.00 | - | 8 | 3,305 | 195.00 | 21.90 | 0.00 | - | 1 | 157 |
| 0.44 | -0.06 | -12.00% | 2 | 17,583 | 200.00 | 32.12 | 0.00 | - | 1 | 142 |
| 0.19 | 0.00 | - | 1 | 2,437 | 210.00 | 38.65 | 0.00 | - | 3 | 0 |
| 0.09 | 0.00 | - | 4 | 2,586 | 220.00 | 41.75 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 94 | 4,497 | 230.00 | 54.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 576 | 240.00 | 66.78 | 0.00 | - | 112 | 0 |
| 0.09 | 0.00 | - | 2 | 326 | 250.00 | 74.92 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 217 | 260.00 | 96.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 143 | 280.00 | 129.83 | 0.00 | - | 24 | 15 |
| 0.03 | 0.00 | - | 1 | 157 | 290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 118 | 300.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
