New Zealand markets open in 31 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.67-2.03 (-1.23%)
At close: 04:00PM EDT
163.47 -0.20 (-0.12%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240517C001000002024-01-17 11:18AM EDT100.0062.3359.8062.850.00--10.00%
TXN240517C001350002024-02-13 3:50PM EDT135.0023.7735.9039.000.00-10117.53%
TXN240517C001400002024-02-09 1:32PM EDT140.0023.5532.1034.550.00-234111.34%
TXN240517C001450002024-03-20 12:45PM EDT145.0023.4019.1519.900.00-35039.09%
TXN240517C001500002024-04-12 10:11AM EDT150.0019.4115.0515.450.00-110035.89%
TXN240517C001550002024-04-17 11:34AM EDT155.0013.4011.0011.450.00-120833.88%
TXN240517C001600002024-04-18 1:41PM EDT160.007.807.858.00-2.05-20.81%2274432.35%
TXN240517C001650002024-04-18 12:30PM EDT165.005.705.205.35-0.80-12.31%691,99331.89%
TXN240517C001700002024-04-18 3:53PM EDT170.003.603.203.35-0.91-20.18%1262,16631.41%
TXN240517C001750002024-04-18 3:01PM EDT175.001.981.881.97-0.72-26.67%263,20431.06%
TXN240517C001800002024-04-18 3:08PM EDT180.001.181.041.12-0.41-25.79%891,63331.09%
TXN240517C001850002024-04-18 12:43PM EDT185.000.610.570.61-0.26-29.89%3422,86231.20%
TXN240517C001900002024-04-18 3:01PM EDT190.000.310.260.34-0.18-36.73%10528931.74%
TXN240517C001950002024-04-18 3:40PM EDT195.000.180.120.20-0.15-45.45%41,20632.67%
TXN240517C002000002024-04-18 12:18PM EDT200.000.100.080.15-0.05-33.33%1011934.82%
TXN240517C002100002024-04-08 2:12PM EDT210.000.150.030.090.00-111138.87%
TXN240517C002200002024-04-10 2:42PM EDT220.000.060.001.150.00-27960.16%
TXN240517C002300002024-04-01 2:41PM EDT230.000.070.001.270.00-51068.36%
TXN240517C002400002024-04-10 1:59PM EDT240.000.050.001.270.00-2474.95%
TXN240517C002500002024-01-19 4:08PM EDT250.000.140.001.300.00-212181.49%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240517P000850002024-03-04 2:26PM EDT85.000.050.001.270.00-11128.08%
TXN240517P001000002024-03-21 9:44AM EDT100.000.020.000.150.00-31272.07%
TXN240517P001100002024-04-08 12:08PM EDT110.000.030.010.080.00-203055.86%
TXN240517P001150002024-03-26 12:20PM EDT115.000.100.011.300.00-4375.88%
TXN240517P001200002024-03-26 12:20PM EDT120.000.130.021.320.00-4468.56%
TXN240517P001250002024-04-18 12:34PM EDT125.000.090.060.12-0.09-50.00%32844.82%
TXN240517P001300002024-04-16 3:44PM EDT130.000.130.120.190.00-23842.09%
TXN240517P001350002024-04-18 10:35AM EDT135.000.270.240.32+0.03+12.50%1006739.84%
TXN240517P001400002024-04-18 11:21AM EDT140.000.500.520.56+0.17+51.52%10819337.99%
TXN240517P001450002024-04-18 3:44PM EDT145.000.900.961.02+0.13+16.88%1537636.89%
TXN240517P001500002024-04-18 3:52PM EDT150.001.601.681.80+0.20+14.29%2695936.06%
TXN240517P001550002024-04-18 2:30PM EDT155.002.872.893.00+0.70+32.26%5499335.29%
TXN240517P001600002024-04-18 3:51PM EDT160.004.414.654.80+0.39+9.70%511,85734.97%
TXN240517P001650002024-04-18 3:51PM EDT165.006.697.107.25+0.70+11.69%315,74434.94%
TXN240517P001700002024-04-18 10:37AM EDT170.009.8510.1510.35+1.05+11.93%332,44035.22%
TXN240517P001750002024-04-17 2:43PM EDT175.0011.4513.7514.950.00-702,03041.60%
TXN240517P001800002024-04-16 2:13PM EDT180.0014.4517.8519.250.00-2229444.70%
TXN240517P001850002024-04-16 1:34PM EDT185.0019.2022.2024.000.00-41049.67%
TXN240517P001900002024-01-18 1:22PM EDT190.0026.6928.3531.750.00-1163.51%