New Zealand markets open in 1 hour 21 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
163.67 0.00 (0.00%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719C001000002024-04-01 12:17PM EDT100.0074.2061.8066.350.00-1152.25%
TXN240719C001150002024-02-28 3:40PM EDT115.0049.2258.8561.250.00-22107.74%
TXN240719C001250002024-01-29 1:11PM EDT125.0041.6539.8542.350.00--156.13%
TXN240719C001350002024-04-10 11:04AM EDT135.0035.4830.1030.950.00-12037.59%
TXN240719C001400002024-02-21 4:22PM EDT140.0026.8533.6536.200.00-274369.17%
TXN240719C001450002024-03-21 10:09AM EDT145.0030.5020.2022.250.00-42333.35%
TXN240719C001500002024-04-01 12:03PM EDT150.0026.3516.6519.500.00-32936.11%
TXN240719C001550002024-04-11 11:06AM EDT155.0018.3014.2015.750.00-106033.92%
TXN240719C001600002024-04-18 9:57AM EDT160.0011.2011.4011.80-5.74-33.88%3326130.27%
TXN240719C001650002024-04-18 3:59PM EDT165.009.008.909.10-2.53-21.94%6450529.49%
TXN240719C001700002024-04-18 3:56PM EDT170.006.856.656.85-1.05-13.29%5675128.86%
TXN240719C001750002024-04-18 3:37PM EDT175.005.254.855.10-0.95-15.32%621,32028.58%
TXN240719C001800002024-04-18 3:52PM EDT180.003.653.453.60-0.95-20.65%8738027.91%
TXN240719C001850002024-04-18 1:28PM EDT185.002.542.412.51-1.06-29.44%951727.53%
TXN240719C001900002024-04-18 3:47PM EDT190.001.791.631.72-0.41-18.64%393327.28%
TXN240719C001950002024-04-18 3:47PM EDT195.001.221.011.17-0.60-32.97%315027.17%
TXN240719C002000002024-04-18 10:55AM EDT200.000.740.740.79-0.51-40.80%3040827.15%
TXN240719C002100002024-04-09 12:34PM EDT210.000.790.330.420.00-114628.13%
TXN240719C002200002024-04-11 3:56PM EDT220.000.360.150.240.00-23529.35%
TXN240719C002300002024-03-07 3:17PM EDT230.000.740.130.240.00-314632.91%
TXN240719C002400002024-04-02 3:55PM EDT240.000.140.040.120.00-15832.96%
TXN240719C002500002024-02-16 2:44PM EDT250.000.090.090.220.00-1338.97%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719P000800002023-12-20 3:14PM EDT80.000.150.002.220.00--087.70%
TXN240719P000850002024-02-07 11:12AM EDT85.000.150.011.340.00-2173.58%
TXN240719P000900002024-01-26 2:13PM EDT90.000.110.001.210.00-1266.55%
TXN240719P001000002024-02-01 11:13AM EDT100.000.280.042.220.00-11863.97%
TXN240719P001050002024-03-06 10:30AM EDT105.000.150.010.490.00-103349.46%
TXN240719P001100002024-04-11 3:56PM EDT110.000.150.120.160.00-11937.35%
TXN240719P001150002024-04-03 1:42PM EDT115.000.190.180.270.00-12836.57%
TXN240719P001200002024-04-12 10:50AM EDT120.000.250.290.380.00-12134.79%
TXN240719P001250002024-03-27 12:57PM EDT125.000.290.470.550.00-110433.28%
TXN240719P001300002024-04-16 12:56PM EDT130.000.620.770.980.00-26433.50%
TXN240719P001350002024-04-15 12:29PM EDT135.000.881.181.400.00-14632.24%
TXN240719P001400002024-04-18 3:46PM EDT140.001.751.792.03+0.19+12.18%529331.29%
TXN240719P001450002024-04-18 3:46PM EDT145.002.572.582.80+0.88+52.07%327630.01%
TXN240719P001500002024-04-18 3:35PM EDT150.003.673.804.00+0.44+13.62%2030829.42%
TXN240719P001550002024-04-18 2:48PM EDT155.005.255.355.50+0.55+11.70%532,52128.69%
TXN240719P001600002024-04-18 3:17PM EDT160.007.157.257.40+0.85+13.49%291,39728.01%
TXN240719P001650002024-04-18 3:13PM EDT165.009.459.609.80+1.20+14.55%232,59327.59%
TXN240719P001700002024-04-18 2:35PM EDT170.0012.5012.3512.70+1.40+12.61%151,82527.39%
TXN240719P001750002024-04-17 10:44AM EDT175.0013.5514.5517.350.00-478931.57%
TXN240719P001800002024-04-17 10:42AM EDT180.0016.9518.4520.600.00-812330.32%
TXN240719P001850002024-03-08 1:00PM EDT185.0016.1020.2522.800.00-2522.81%
TXN240719P001900002024-01-30 3:39PM EDT190.0028.5523.5524.500.00--300.00%