Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00075000 | 2023-09-21 11:43AM EST | 75.00 | 86.65 | 71.30 | 75.20 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117C00080000 | 2023-10-19 11:36AM EST | 80.00 | 72.00 | 75.15 | 76.40 | 0.00 | - | 10 | 32 | 0.00% |
| TXN250117C00090000 | 2023-08-24 10:47AM EST | 90.00 | 79.00 | 70.85 | 73.80 | 0.00 | - | 1 | 35 | 50.95% |
| TXN250117C00095000 | 2023-02-13 12:43PM EST | 95.00 | 85.70 | 79.50 | 83.80 | 0.00 | - | 3 | 3 | 86.29% |
| TXN250117C00100000 | 2023-10-30 9:37AM EST | 100.00 | 45.64 | 55.05 | 60.10 | 0.00 | - | 2 | 34 | 35.72% |
| TXN250117C00105000 | 2023-11-08 12:31PM EST | 105.00 | 44.43 | 54.05 | 56.20 | 0.00 | - | 300 | 301 | 36.52% |
| TXN250117C00110000 | 2023-11-27 11:33AM EST | 110.00 | 47.15 | 50.55 | 52.15 | 0.00 | - | 1 | 305 | 36.20% |
| TXN250117C00115000 | 2023-09-18 10:00AM EST | 115.00 | 53.60 | 43.00 | 43.90 | 0.00 | - | 1 | 12 | 22.58% |
| TXN250117C00120000 | 2023-10-31 10:51AM EST | 120.00 | 32.20 | 38.65 | 40.90 | 0.00 | - | 4 | 51 | 26.61% |
| TXN250117C00125000 | 2023-10-25 8:30AM EST | 125.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00130000 | 2023-12-01 3:44PM EST | 130.00 | 33.90 | 34.95 | 36.15 | 0.00 | - | 2 | 40 | 32.24% |
| TXN250117C00135000 | 2023-11-20 1:18PM EST | 135.00 | 31.05 | 31.90 | 32.30 | 0.00 | - | 1 | 48 | 30.98% |
| TXN250117C00140000 | 2023-11-29 10:05AM EST | 140.00 | 27.00 | 28.35 | 28.90 | 0.00 | - | 1 | 760 | 30.28% |
| TXN250117C00145000 | 2023-11-10 12:45PM EST | 145.00 | 19.00 | 24.70 | 25.85 | 0.00 | - | 3 | 44 | 29.87% |
| TXN250117C00150000 | 2023-12-07 11:05AM EST | 150.00 | 22.67 | 22.55 | 23.10 | 0.00 | - | 4 | 1,283 | 29.64% |
| TXN250117C00155000 | 2023-12-06 11:25AM EST | 155.00 | 20.10 | 19.75 | 20.50 | 0.00 | - | 2 | 1,147 | 29.32% |
| TXN250117C00160000 | 2023-12-08 2:34PM EST | 160.00 | 17.25 | 17.25 | 17.90 | -0.60 | -3.36% | 18 | 1,160 | 28.70% |
| TXN250117C00165000 | 2023-12-08 11:28AM EST | 165.00 | 14.75 | 14.90 | 15.05 | -0.58 | -3.78% | 14 | 473 | 27.42% |
| TXN250117C00170000 | 2023-12-06 3:59PM EST | 170.00 | 12.30 | 12.65 | 12.85 | 0.00 | - | 10 | 4,158 | 26.82% |
| TXN250117C00175000 | 2023-12-08 9:58AM EST | 175.00 | 10.75 | 10.70 | 11.00 | +0.30 | +2.87% | 1 | 532 | 26.44% |
| TXN250117C00180000 | 2023-12-06 3:59PM EST | 180.00 | 8.90 | 9.00 | 9.30 | 0.00 | - | 84 | 2,184 | 26.00% |
| TXN250117C00185000 | 2023-12-08 2:21PM EST | 185.00 | 7.73 | 7.50 | 7.75 | -0.15 | -1.90% | 4 | 1,965 | 25.51% |
| TXN250117C00190000 | 2023-12-07 1:54PM EST | 190.00 | 6.58 | 6.20 | 6.50 | 0.00 | - | 6 | 679 | 25.22% |
| TXN250117C00195000 | 2023-12-07 3:35PM EST | 195.00 | 5.45 | 5.05 | 5.40 | 0.00 | - | 1 | 1,979 | 24.91% |
| TXN250117C00200000 | 2023-12-08 1:03PM EST | 200.00 | 4.30 | 4.15 | 4.45 | +0.10 | +2.38% | 1 | 472 | 24.61% |
| TXN250117C00210000 | 2023-12-07 11:53AM EST | 210.00 | 2.87 | 2.70 | 2.94 | 0.00 | - | 25 | 758 | 24.01% |
| TXN250117C00220000 | 2023-11-30 3:39PM EST | 220.00 | 1.22 | 1.71 | 1.86 | 0.00 | - | 4 | 1,267 | 23.40% |
| TXN250117C00230000 | 2023-12-07 11:53AM EST | 230.00 | 1.10 | 1.08 | 1.23 | -0.06 | -5.17% | 2 | 147 | 23.22% |
| TXN250117C00240000 | 2023-12-05 9:57AM EST | 240.00 | 0.63 | 0.67 | 0.74 | 0.00 | - | 1 | 401 | 22.72% |
| TXN250117C00250000 | 2023-12-04 3:17PM EST | 250.00 | 0.43 | 0.36 | 0.51 | 0.00 | - | 95 | 410 | 22.88% |
| TXN250117C00260000 | 2023-11-03 10:38AM EST | 260.00 | 0.25 | 0.14 | 0.30 | 0.00 | - | 2 | 92 | 22.49% |
| TXN250117C00270000 | 2023-11-07 9:30AM EST | 270.00 | 0.27 | 0.16 | 0.22 | 0.00 | - | 1 | 345 | 22.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2023-11-06 3:26PM EST | 75.00 | 0.72 | 0.44 | 0.57 | 0.00 | - | 5 | 176 | 38.36% |
| TXN250117P00080000 | 2023-11-08 1:34PM EST | 80.00 | 0.85 | 0.56 | 0.65 | 0.00 | - | 3 | 526 | 36.23% |
| TXN250117P00085000 | 2023-10-17 2:03PM EST | 85.00 | 1.35 | 0.55 | 1.25 | 0.00 | - | 2 | 50 | 38.12% |
| TXN250117P00090000 | 2023-12-07 3:27PM EST | 90.00 | 1.06 | 0.99 | 1.12 | 0.00 | - | 1 | 1,175 | 34.27% |
| TXN250117P00095000 | 2023-12-04 12:48PM EST | 95.00 | 1.40 | 1.29 | 1.36 | 0.00 | - | 8 | 83 | 32.89% |
| TXN250117P00100000 | 2023-12-04 3:50PM EST | 100.00 | 1.73 | 1.59 | 1.79 | 0.00 | - | 1 | 535 | 32.25% |
| TXN250117P00105000 | 2023-12-08 1:21PM EST | 105.00 | 2.19 | 2.03 | 2.22 | -0.10 | -4.37% | 1 | 164 | 31.24% |
| TXN250117P00110000 | 2023-12-08 1:21PM EST | 110.00 | 2.76 | 2.57 | 2.78 | -0.22 | -7.38% | 1 | 200 | 30.43% |
| TXN250117P00115000 | 2023-11-30 11:20AM EST | 115.00 | 3.80 | 3.25 | 3.45 | 0.00 | - | 2 | 425 | 29.64% |
| TXN250117P00120000 | 2023-12-01 3:07PM EST | 120.00 | 4.35 | 4.05 | 4.20 | 0.00 | - | 7 | 353 | 28.77% |
| TXN250117P00125000 | 2023-12-04 9:50AM EST | 125.00 | 5.20 | 5.00 | 5.15 | 0.00 | - | 5 | 817 | 28.08% |
| TXN250117P00130000 | 2023-12-01 3:53PM EST | 130.00 | 6.43 | 6.05 | 6.20 | 0.00 | - | 3 | 233 | 27.29% |
| TXN250117P00135000 | 2023-12-08 11:03AM EST | 135.00 | 7.35 | 7.30 | 7.45 | 0.00 | - | 9 | 290 | 26.58% |
| TXN250117P00140000 | 2023-12-08 11:03AM EST | 140.00 | 8.75 | 8.70 | 8.85 | -0.42 | -4.58% | 9 | 1,624 | 25.82% |
| TXN250117P00145000 | 2023-12-08 2:18PM EST | 145.00 | 10.32 | 10.25 | 10.45 | -0.13 | -1.24% | 2 | 669 | 25.09% |
| TXN250117P00150000 | 2023-12-04 3:50PM EST | 150.00 | 12.22 | 12.05 | 12.25 | 0.00 | - | 2 | 682 | 24.34% |
| TXN250117P00155000 | 2023-12-08 10:51AM EST | 155.00 | 14.05 | 14.15 | 14.30 | -2.00 | -12.46% | 21 | 149 | 23.64% |
| TXN250117P00160000 | 2023-12-06 11:18AM EST | 160.00 | 16.05 | 16.35 | 16.75 | 0.00 | - | 2 | 1,669 | 23.19% |
| TXN250117P00165000 | 2023-12-06 11:22AM EST | 165.00 | 18.60 | 18.80 | 19.10 | 0.00 | - | 17 | 385 | 22.22% |
| TXN250117P00170000 | 2023-11-03 1:16PM EST | 170.00 | 26.10 | 21.05 | 23.10 | 0.00 | - | 6 | 3,504 | 23.40% |
| TXN250117P00175000 | 2023-12-04 9:34AM EST | 175.00 | 26.10 | 24.45 | 25.15 | 0.00 | - | 48 | 499 | 21.18% |
| TXN250117P00180000 | 2023-11-28 11:30AM EST | 180.00 | 30.95 | 27.60 | 28.60 | 0.00 | - | 63 | 1,087 | 20.75% |
| TXN250117P00185000 | 2023-11-24 11:08AM EST | 185.00 | 33.69 | 30.75 | 32.05 | 0.00 | - | 95 | 1,836 | 19.89% |
| TXN250117P00190000 | 2023-12-05 12:32PM EST | 190.00 | 35.35 | 33.50 | 35.55 | 0.00 | - | 1 | 71 | 18.57% |
| TXN250117P00195000 | 2023-08-08 2:49PM EST | 195.00 | 33.75 | 35.35 | 35.95 | 0.00 | - | 2 | 75 | 0.00% |
| TXN250117P00200000 | 2023-11-29 9:30AM EST | 200.00 | 46.90 | 43.10 | 44.10 | 0.00 | - | 3 | 3 | 17.80% |
| TXN250117P00210000 | 2023-07-25 2:10PM EST | 210.00 | 32.00 | 45.75 | 47.40 | 0.00 | - | 2 | 18 | 0.00% |
| TXN250117P00220000 | 2023-11-14 10:16AM EST | 220.00 | 70.30 | 61.30 | 63.15 | 0.00 | - | 1 | 0 | 18.60% |
| TXN250117P00230000 | 2023-05-30 12:23PM EST | 230.00 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 0.00% |
| TXN250117P00240000 | 2023-07-18 8:59AM EST | 240.00 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250117P00270000 | 2023-05-25 10:17AM EST | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.