New Zealand markets open in 1 hour 30 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240920C000900002024-02-28 1:10PM EDT90.0073.8983.4085.550.00-11115.91%
TXN240920C001300002024-04-03 1:41PM EDT130.0042.3834.7038.250.00-13342.40%
TXN240920C001350002024-04-10 11:04AM EDT135.0036.5731.2532.150.00--133.85%
TXN240920C001400002024-04-15 3:38PM EDT140.0030.3127.4528.500.00-1834.19%
TXN240920C001450002024-04-18 11:12AM EDT145.0024.6522.1524.80-5.95-19.44%2333.52%
TXN240920C001500002024-04-09 12:41PM EDT150.0026.7319.8020.750.00-269731.28%
TXN240920C001550002024-04-15 3:38PM EDT155.0019.2017.0517.700.00-21331.10%
TXN240920C001600002024-04-18 3:07PM EDT160.0014.7013.3015.45-1.35-8.41%19332.12%
TXN240920C001650002024-04-18 11:12AM EDT165.0011.8911.5511.85-1.56-11.60%130429.21%
TXN240920C001700002024-04-18 9:57AM EDT170.009.009.309.70-2.10-18.92%237829.03%
TXN240920C001750002024-04-18 10:50AM EDT175.007.397.357.60-1.76-19.23%61,20328.24%
TXN240920C001800002024-04-18 11:14AM EDT180.005.925.756.00-1.18-16.62%52,54327.96%
TXN240920C001850002024-04-18 10:00AM EDT185.004.254.204.60-1.45-25.44%542427.49%
TXN240920C001900002024-04-16 10:26AM EDT190.004.663.353.500.00-2235327.17%
TXN240920C001950002024-04-11 1:05PM EDT195.003.902.332.620.00-424626.86%
TXN240920C002000002024-04-17 2:20PM EDT200.002.401.852.060.00-116427.09%
TXN240920C002100002024-04-10 1:20PM EDT210.001.630.981.090.00-456026.56%
TXN240920C002200002024-04-15 10:08AM EDT220.000.870.500.610.00-51926.69%
TXN240920C002300002024-04-15 9:38AM EDT230.000.410.240.340.00-101726.86%
TXN240920C002400002024-03-11 10:48AM EDT240.000.570.220.380.00-201530.08%
TXN240920C002500002024-02-22 12:31PM EDT250.000.140.170.330.00-2031.93%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240920P000900002024-01-24 4:56PM EDT90.000.260.150.240.00-101044.09%
TXN240920P000950002024-03-13 1:49PM EDT95.000.200.090.270.00-3,0003,01041.24%
TXN240920P001000002024-04-18 10:28AM EDT100.000.150.160.32-0.18-54.55%1638.82%
TXN240920P001050002024-02-29 4:21PM EDT105.000.390.140.280.00--25034.67%
TXN240920P001100002024-04-12 12:55PM EDT110.000.430.390.550.00-545835.50%
TXN240920P001150002024-04-18 3:55PM EDT115.000.660.590.74+0.16+32.00%75534.13%
TXN240920P001200002024-03-26 3:49PM EDT120.000.710.911.060.00-415833.36%
TXN240920P001250002024-03-26 3:49PM EDT125.001.231.101.40+0.24+24.24%516832.06%
TXN240920P001300002024-04-18 2:37PM EDT130.001.871.792.06+0.25+15.43%13331.90%
TXN240920P001350002024-03-21 3:54PM EDT135.001.542.532.710.00-1518230.85%
TXN240920P001400002024-04-15 12:10PM EDT140.002.663.403.650.00-1,0001,20930.25%
TXN240920P001450002024-04-18 2:41PM EDT145.004.454.404.80+0.35+8.54%39029.58%
TXN240920P001500002024-04-18 3:07PM EDT150.005.855.906.30+0.55+10.38%5627529.18%
TXN240920P001550002024-04-17 12:20PM EDT155.007.657.458.00+0.65+9.29%11,07128.53%
TXN240920P001600002024-04-18 3:07PM EDT160.009.509.6010.05+0.75+8.57%3993227.99%
TXN240920P001650002024-04-18 11:14AM EDT165.0011.9211.9512.35+0.92+8.36%11,21027.28%
TXN240920P001700002024-04-17 10:15AM EDT170.0013.0513.5015.050.00-175126.73%
TXN240920P001750002024-04-04 3:10PM EDT175.0014.8017.0020.050.00-1231730.97%
TXN240920P001800002024-04-15 11:09AM EDT180.0018.6520.4022.550.00-118628.54%
TXN240920P001850002024-03-20 3:50PM EDT185.0020.5024.8026.400.00-172428.81%