New Zealand markets open in 6 hours 4 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05+3.72 (+2.22%)
At close: 04:00PM EST
170.99 -0.06 (-0.04%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315C001000002024-01-29 3:34PM EST100.0065.9061.3565.200.00-200.00%
TXN240315C001200002024-01-29 3:34PM EST120.0045.9041.3545.300.00-200.00%
TXN240315C001250002024-01-29 3:35PM EST125.0040.8536.5040.250.00-200.00%
TXN240315C001300002024-02-15 9:43AM EST130.0030.5039.5043.000.00-1374.32%
TXN240315C001400002024-02-13 3:12PM EST140.0017.0030.9033.200.00-1179.93%
TXN240315C001450002024-02-15 10:15AM EST145.0016.4025.1027.550.00-2351.32%
TXN240315C001500002024-03-01 1:51PM EST150.0021.6520.4021.85+4.25+24.43%115454.74%
TXN240315C001550002024-03-01 2:26PM EST155.0017.2514.2017.20+5.80+50.66%121,81949.63%
TXN240315C001575002024-03-01 9:35AM EST157.5011.3512.4015.70+1.20+11.82%1455.95%
TXN240315C001600002024-03-01 3:54PM EST160.0011.659.4013.15+3.57+44.18%271,58148.95%
TXN240315C001625002024-03-01 1:02PM EST162.509.108.7010.05+3.13+52.43%261,67636.28%
TXN240315C001650002024-03-01 3:20PM EST165.007.257.007.50+2.35+47.96%702,42629.40%
TXN240315C001675002024-03-01 2:43PM EST167.505.455.355.45+2.20+67.69%11244926.54%
TXN240315C001700002024-03-01 3:59PM EST170.003.853.753.90+1.70+79.07%6583,41726.09%
TXN240315C001725002024-03-01 3:57PM EST172.502.662.512.65+1.36+104.62%33752025.71%
TXN240315C001750002024-03-01 3:51PM EST175.001.671.591.71+0.90+116.88%4152,42525.46%
TXN240315C001775002024-03-01 3:28PM EST177.500.960.961.09+0.55+134.15%16469525.76%
TXN240315C001800002024-03-01 3:28PM EST180.000.590.590.63+0.36+156.52%371,97225.54%
TXN240315C001850002024-03-01 2:01PM EST185.000.250.200.23+0.17+212.50%261,66826.66%
TXN240315C001900002024-02-29 1:41PM EST190.000.050.060.100.00-581,65528.81%
TXN240315C001950002024-03-01 1:49PM EST195.000.050.020.06+0.01+25.00%214432.03%
TXN240315C002000002024-02-23 1:04PM EST200.000.010.000.080.00-413938.87%
TXN240315C002100002024-02-21 1:55PM EST210.000.030.000.080.00-183248.83%
TXN240315C002200002024-01-25 11:48AM EST220.000.030.001.270.00-22581.49%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315P000950002023-11-28 3:09PM EST95.000.080.000.210.00--1133.40%
TXN240315P001000002024-01-24 10:10AM EST100.000.020.001.270.00-335162.11%
TXN240315P001050002023-12-20 2:16PM EST105.000.060.000.810.00--1137.70%
TXN240315P001100002024-02-12 1:06PM EST110.000.010.002.130.00-3027152.59%
TXN240315P001150002024-02-01 2:27PM EST115.000.040.000.150.00-1289.45%
TXN240315P001200002024-02-07 2:17PM EST120.000.080.000.150.00-11680.86%
TXN240315P001250002024-02-21 1:12PM EST125.000.010.001.270.00-1946102.93%
TXN240315P001300002024-02-23 1:04PM EST130.000.020.000.010.00-46351.56%
TXN240315P001350002024-02-29 3:32PM EST135.000.020.000.010.00-5860044.53%
TXN240315P001400002024-03-01 2:30PM EST140.000.010.000.01-0.03-75.00%2488938.28%
TXN240315P001450002024-03-01 3:23PM EST145.000.020.010.14-0.02-50.00%19163045.51%
TXN240315P001460002024-02-28 1:09PM EST146.000.110.010.520.00-3656.74%
TXN240315P001470002024-02-29 10:30AM EST147.000.070.010.960.00-51053.96%
TXN240315P001490002024-02-20 11:07AM EST149.000.610.031.100.00--551.98%
TXN240315P001500002024-03-01 3:23PM EST150.000.040.020.05-0.03-42.86%1071,04631.93%
TXN240315P001525002024-03-01 1:50PM EST152.500.060.040.07-0.08-57.14%275929.88%
TXN240315P001550002024-03-01 2:44PM EST155.000.090.060.10-0.13-59.09%1053,62627.83%
TXN240315P001575002024-03-01 1:24PM EST157.500.160.080.15-0.21-56.76%621825.88%
TXN240315P001600002024-03-01 3:15PM EST160.000.240.200.25-0.50-67.57%502,86824.41%
TXN240315P001625002024-03-01 3:05PM EST162.500.420.400.49-0.68-61.82%3887424.07%
TXN240315P001650002024-03-01 3:34PM EST165.000.860.770.89-1.17-57.64%1462,28923.65%
TXN240315P001675002024-03-01 3:30PM EST167.501.541.401.53-1.27-45.20%13116823.34%
TXN240315P001700002024-03-01 3:16PM EST170.002.402.352.47-1.90-44.19%27890623.10%
TXN240315P001725002024-03-01 3:13PM EST172.503.703.603.75-4.25-53.46%106322.96%
TXN240315P001750002024-03-01 3:03PM EST175.005.105.155.35-3.30-39.29%1819822.78%
TXN240315P001800002024-02-07 2:43PM EST180.0020.658.859.550.00-431225.15%
TXN240315P001850002024-01-24 1:39PM EST185.0015.8219.4522.750.00-1096.78%
TXN240315P001900002024-01-26 12:45PM EST190.0027.6624.2027.450.00-50106.31%
TXN240315P002000002023-12-04 3:50PM EST200.0042.750.000.000.00--00.00%
TXN240315P002200002024-01-03 12:25PM EST220.0053.5059.0062.800.00-10208.61%