New Zealand markets open in 1 hour 24 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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN241220C001500002024-04-18 1:29PM EDT150.0023.9023.4023.80-8.85-27.02%2131.27%
TXN241220C001550002024-04-18 1:43PM EDT155.0020.5018.4520.70-9.00-30.51%21330.66%
TXN241220C001600002024-04-18 1:29PM EDT160.0018.0016.8017.90-3.95-18.00%15530.19%
TXN241220C001650002024-02-13 4:55PM EDT165.0012.4020.2522.750.00-4743.63%
TXN241220C001700002024-04-18 10:09AM EDT170.0012.5512.1513.00-2.75-17.97%6913529.22%
TXN241220C001750002024-04-17 3:43PM EDT175.0011.9310.1010.900.00-18428.73%
TXN241220C001800002024-04-17 3:43PM EDT180.0010.018.309.100.00-14628.37%
TXN241220C001850002024-04-15 12:23PM EDT185.009.357.257.500.00-18027.96%
TXN241220C001900002024-04-12 2:24PM EDT190.007.245.856.150.00-10623027.64%
TXN241220C001950002024-04-12 10:14AM EDT195.006.354.705.000.00-15927.34%
TXN241220C002000002024-04-16 1:08PM EDT200.005.403.754.050.00-29727.12%
TXN241220C002100002024-04-15 12:20PM EDT210.003.502.342.600.00-145926.70%
TXN241220C002200002024-04-16 10:42AM EDT220.002.181.391.610.00-2426.29%
TXN241220C002300002024-03-04 1:55PM EDT230.001.761.431.620.00-101229.11%
TXN241220C002400002024-03-22 10:48AM EDT240.001.120.520.710.00-1626.67%
TXN241220C002500002024-02-22 12:28PM EDT250.000.380.660.880.00-21730.05%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN241220P000800002024-02-22 12:28PM EDT80.000.270.001.370.00-2556.29%
TXN241220P000850002024-02-22 12:29PM EDT85.000.390.100.330.00-2239.94%
TXN241220P000900002024-02-22 12:29PM EDT90.000.450.160.400.00-21137.99%
TXN241220P000950002024-03-22 1:30PM EDT95.000.380.340.600.00-1437.55%
TXN241220P001000002024-02-01 1:16PM EDT100.001.090.490.680.00-18135.30%
TXN241220P001050002024-02-01 1:18PM EDT105.001.420.660.860.00-1333.90%
TXN241220P001100002024-04-18 10:02AM EDT110.001.171.161.23+0.31+36.05%62433.52%
TXN241220P001150002024-03-27 1:52PM EDT115.001.061.561.630.00-21932.72%
TXN241220P001200002024-03-01 11:29AM EDT120.001.741.201.690.00-5529.90%
TXN241220P001250002024-04-12 2:42PM EDT125.002.462.652.920.00-113631.79%
TXN241220P001300002024-04-05 11:15AM EDT130.002.983.403.550.00-91830.54%
TXN241220P001350002024-04-17 3:15PM EDT135.004.004.354.500.00-17029.88%
TXN241220P001400002024-04-15 11:16AM EDT140.004.815.505.650.00-12929.27%
TXN241220P001450002024-04-18 2:36PM EDT145.006.906.807.00+1.49+27.54%68828.65%
TXN241220P001500002024-04-09 12:01PM EDT150.006.458.408.600.00-310328.10%
TXN241220P001550002024-04-12 1:27PM EDT155.009.7810.2010.500.00-122027.66%
TXN241220P001600002024-03-20 2:58PM EDT160.0012.6412.1012.60+2.39+23.32%62827.11%
TXN241220P001650002024-04-12 2:45PM EDT165.0013.5014.6014.950.00-2510626.53%
TXN241220P001700002024-04-18 9:53AM EDT170.0017.7017.2018.15+2.65+17.61%715927.05%
TXN241220P001750002024-04-16 1:31PM EDT175.0018.3019.3021.150.00-17726.71%
TXN241220P001800002024-04-02 10:00AM EDT180.0019.0022.5024.650.00-31526.87%
TXN241220P001850002024-01-22 4:26PM EDT185.0021.0025.5026.500.00--223.12%
TXN241220P001900002024-02-08 12:17PM EDT190.0031.1524.0025.200.00-100.00%
TXN241220P002000002024-01-12 11:55AM EDT200.0038.5038.0538.950.00--223.29%
TXN241220P002400002024-04-03 3:06PM EDT240.0070.2574.5579.000.00-2135.97%