New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.08+1.34 (+0.82%)
At close: 04:00PM EST
165.22 +1.14 (+0.69%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN241018C001100002024-02-20 3:20PM EST110.0055.1054.3057.600.00-111145.67%
TXN241018C001200002023-10-27 1:36PM EST120.0031.2538.4039.500.00-10100.00%
TXN241018C001250002023-12-14 9:35AM EST125.0044.2543.3044.250.00-2039.97%
TXN241018C001300002023-10-18 12:49PM EST130.0032.0831.9534.150.00--012.70%
TXN241018C001350002024-01-26 2:04PM EST135.0034.0534.1034.750.00-62533.75%
TXN241018C001400002024-01-29 3:24PM EST140.0031.6028.8030.850.00-5932.70%
TXN241018C001450002024-02-12 12:58PM EST145.0025.5526.3028.600.00-307635.00%
TXN241018C001500002024-02-12 1:54PM EST150.0022.0522.5024.50+0.15+0.68%109232.61%
TXN241018C001550002024-02-13 2:23PM EST155.0019.4519.3520.10+4.28+28.21%1026629.38%
TXN241018C001600002024-02-12 12:58PM EST160.0015.8516.6017.850.00-720430.07%
TXN241018C001650002024-02-16 10:12AM EST165.0012.0013.9016.250.00-230831.46%
TXN241018C001700002024-02-15 2:39PM EST170.0010.2011.4513.750.00-1423730.69%
TXN241018C001750002024-02-12 1:18PM EST175.009.009.0010.450.00-815327.95%
TXN241018C001800002024-02-13 3:55PM EST180.005.257.408.650.00-824427.58%
TXN241018C001850002024-02-16 12:48PM EST185.005.305.757.850.00-315528.80%
TXN241018C001900002024-02-16 1:56PM EST190.004.054.506.550.00-1526528.64%
TXN241018C001950002024-02-15 11:40AM EST195.002.923.455.000.00-124227.50%
TXN241018C002000002024-02-16 2:55PM EST200.002.262.232.960.00-159624.35%
TXN241018C002100002024-02-05 12:02PM EST210.001.131.322.180.00-1010525.51%
TXN241018C002200002024-02-14 2:46PM EST220.000.620.790.990.00-18523.62%
TXN241018C002300002024-01-19 3:40PM EST230.001.740.002.530.00-10732.93%
TXN241018C002400002024-01-09 3:05PM EST240.000.780.002.380.00--035.16%
TXN241018C002500002024-02-01 9:30AM EST250.000.560.002.290.00-52137.39%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN241018P000750002024-02-15 9:30AM EST75.000.480.012.300.00-1759.52%
TXN241018P000800002024-02-15 9:30AM EST80.000.540.012.330.00-11655.33%
TXN241018P000850002023-11-03 12:01PM EST85.000.830.001.080.00-21250.39%
TXN241018P000900002023-12-12 3:39PM EST90.000.550.002.590.00-1557.46%
TXN241018P000950002023-10-30 11:54AM EST95.002.240.001.780.00-1648.25%
TXN241018P001000002024-01-19 12:13PM EST100.000.670.002.650.00-103049.49%
TXN241018P001050002024-01-22 11:19AM EST105.000.720.251.000.00-2535.67%
TXN241018P001100002024-02-07 9:53AM EST110.001.050.002.940.00-115443.19%
TXN241018P001150002024-02-13 1:50PM EST115.001.501.021.900.00-1017534.75%
TXN241018P001200002024-02-13 1:49PM EST120.002.021.301.670.00-220330.40%
TXN241018P001250002024-02-01 2:04PM EST125.002.601.882.270.00-10023129.91%
TXN241018P001300002024-02-14 11:41AM EST130.003.251.892.580.00-139527.86%
TXN241018P001350002024-02-21 3:45PM EST135.003.302.974.15-0.25-7.04%55829.52%
TXN241018P001400002024-02-14 11:41AM EST140.005.353.954.950.00-15628.12%
TXN241018P001450002024-02-16 9:49AM EST145.006.105.006.050.00-453727.10%
TXN241018P001500002024-02-02 12:02PM EST150.007.106.156.70-1.19-14.35%136924.67%
TXN241018P001550002024-02-14 9:30AM EST155.0010.487.958.300.00-229323.91%
TXN241018P001600002024-02-21 1:04PM EST160.0010.589.7010.20-0.72-6.37%2613523.19%
TXN241018P001650002024-02-21 10:53AM EST165.0013.2112.1012.80-0.46-3.37%1010423.22%
TXN241018P001700002024-02-21 1:09PM EST170.0015.4014.4516.10-4.33-21.95%3259823.97%
TXN241018P001750002024-01-23 3:06PM EST175.0013.7717.0519.250.00-455123.89%
TXN241018P001800002024-01-19 12:59PM EST180.0017.4022.4525.150.00-1128.75%
TXN241018P001850002023-11-07 9:55AM EST185.0038.7029.0532.100.00--435.46%
TXN241018P001950002024-01-25 1:25PM EST195.0030.0030.9532.950.00-10419.73%
TXN241018P002000002024-01-25 1:47PM EST200.0034.2035.6538.700.00-4023.88%
TXN241018P002200002024-01-10 10:15AM EST220.0054.7856.7559.700.00--033.88%
TXN241018P002400002024-01-10 10:15AM EST240.0074.6376.1079.700.00--040.03%