New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.21+1.34 (+0.78%)
At close: 04:00PM EDT
173.75 -0.46 (-0.26%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117C000750002024-01-29 3:49PM EDT75.0089.4886.7590.950.00-100.00%
TXN250117C000800002024-03-25 3:02PM EDT80.0092.1592.2597.000.00-405064.61%
TXN250117C000850002024-01-25 4:56PM EDT85.0082.6877.8082.000.00--10.00%
TXN250117C000900002024-01-29 2:18PM EDT90.0074.9372.0576.450.00-11320.00%
TXN250117C000950002024-03-18 3:15PM EDT95.0076.9878.1582.200.00-1353.42%
TXN250117C001000002024-03-27 1:50PM EDT100.0072.4973.1577.250.00-14249.95%
TXN250117C001050002023-12-11 1:47PM EDT105.0058.6463.4564.700.00-13020.00%
TXN250117C001100002023-12-11 1:47PM EDT110.0054.3458.2560.600.00-13060.00%
TXN250117C001150002023-09-18 11:00AM EDT115.0053.6044.0544.750.00-1120.00%
TXN250117C001200002024-02-02 3:23PM EDT120.0044.5854.2555.550.00-25329.24%
TXN250117C001250002024-03-19 9:42AM EDT125.0046.0051.3053.150.00-11236.56%
TXN250117C001300002024-03-27 9:53AM EDT130.0044.7547.2048.900.00-14235.63%
TXN250117C001350002024-03-28 2:58PM EDT135.0044.0743.3044.90-2.18-4.71%26535.07%
TXN250117C001400002024-03-01 3:08PM EDT140.0038.8038.0541.250.00-272835.00%
TXN250117C001450002024-03-26 2:11PM EDT145.0031.3535.4038.100.00-156135.57%
TXN250117C001500002024-03-22 12:00PM EDT150.0031.4031.5533.250.00-21,23432.33%
TXN250117C001550002024-03-15 3:09PM EDT155.0028.2028.0529.600.00-11,23731.33%
TXN250117C001600002024-03-18 12:22PM EDT160.0024.7024.5026.300.00-11,42030.68%
TXN250117C001650002024-03-27 12:54PM EDT165.0020.9020.8523.250.00-252130.13%
TXN250117C001700002024-03-27 1:07PM EDT170.0017.5518.9020.300.00-154,34929.43%
TXN250117C001750002024-03-28 10:29AM EDT175.0017.4017.2017.60+2.40+16.00%486028.80%
TXN250117C001800002024-03-27 1:50PM EDT180.0013.4514.5515.150.00-12,51128.24%
TXN250117C001850002024-03-28 1:51PM EDT185.0012.4212.3512.90+2.22+21.76%13,02927.67%
TXN250117C001900002024-03-28 3:54PM EDT190.0010.5210.4011.00+0.82+8.45%1203,88527.32%
TXN250117C001950002024-03-28 3:33PM EDT195.008.958.659.20+1.85+26.06%112,16526.80%
TXN250117C002000002024-03-27 1:53PM EDT200.006.657.157.750.00-11,85126.54%
TXN250117C002100002024-03-26 3:05PM EDT210.005.154.805.35+1.20+30.38%12,11325.98%
TXN250117C002200002024-03-27 2:26PM EDT220.003.053.353.600.00-11,35925.50%
TXN250117C002300002024-03-28 3:27PM EDT230.002.232.042.42+0.21+10.40%3015925.26%
TXN250117C002400002024-03-07 2:45PM EDT240.002.401.291.610.00-160425.09%
TXN250117C002500002024-03-27 3:27PM EDT250.000.840.771.070.00-344825.01%
TXN250117C002600002024-03-07 3:09PM EDT260.001.050.560.700.00-112224.92%
TXN250117C002700002024-03-28 3:25PM EDT270.000.450.340.48+0.06+15.38%134625.07%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117P000750002024-02-29 11:23AM EDT75.000.180.041.390.00-220651.66%
TXN250117P000800002024-02-13 3:07PM EDT80.000.400.170.380.00-252743.21%
TXN250117P000850002024-03-04 3:32PM EDT85.000.310.190.320.00-617439.09%
TXN250117P000900002024-03-28 1:05PM EDT90.000.310.260.39-0.08-20.51%11,11637.43%
TXN250117P000950002024-03-13 2:37PM EDT95.000.530.340.480.00-48235.91%
TXN250117P001000002024-03-26 12:20PM EDT100.000.650.460.610.00-1062334.67%
TXN250117P001050002024-02-29 12:06PM EDT105.001.050.620.760.00-220533.39%
TXN250117P001100002024-03-22 2:11PM EDT110.000.940.830.970.00-121832.35%
TXN250117P001150002024-03-27 12:00PM EDT115.001.361.091.190.00-143731.10%
TXN250117P001200002024-03-28 11:39AM EDT120.001.491.441.53-0.18-10.78%253830.27%
TXN250117P001250002024-03-28 9:45AM EDT125.001.851.692.02-0.65-26.00%10096229.75%
TXN250117P001300002024-03-28 3:27PM EDT130.002.422.412.74-0.73-23.17%711,45129.63%
TXN250117P001350002024-03-28 10:07AM EDT135.003.003.053.45-0.45-13.04%135728.99%
TXN250117P001400002024-03-28 2:59PM EDT140.003.953.954.10-0.35-8.14%431,68527.84%
TXN250117P001450002024-03-28 12:04PM EDT145.004.864.955.10-0.74-13.21%382027.27%
TXN250117P001500002024-03-27 2:44PM EDT150.006.556.106.250.00-1676226.65%
TXN250117P001550002024-03-28 11:49AM EDT155.007.257.407.75-1.00-12.12%127826.35%
TXN250117P001600002024-03-28 3:02PM EDT160.009.009.009.20-2.00-18.18%1094,44325.55%
TXN250117P001650002024-03-27 3:26PM EDT165.0011.5510.7511.000.00-754124.99%
TXN250117P001700002024-03-26 1:51PM EDT170.0015.1512.7513.150.00-103,53624.63%
TXN250117P001750002024-03-28 2:50PM EDT175.0015.1514.7515.35-0.85-5.31%174723.94%
TXN250117P001800002024-03-28 3:33PM EDT180.0017.5517.3017.85-1.15-6.15%151,68823.32%
TXN250117P001850002024-03-19 10:22AM EDT185.0024.7520.0020.600.00-951,83822.69%
TXN250117P001900002024-02-22 4:25PM EDT190.0028.3723.7025.750.00-167725.63%
TXN250117P001950002024-01-10 2:51PM EDT195.0032.0033.2035.650.00-10936.20%
TXN250117P002000002024-02-21 1:01PM EDT200.0038.2530.9032.650.00-2524.97%
TXN250117P002100002024-03-07 1:31PM EDT210.0035.5235.7038.550.00-1120.31%
TXN250117P002200002023-11-14 11:16AM EDT220.0070.3050.8052.100.00-1031.45%
TXN250117P002300002023-05-30 1:23PM EDT230.0055.0151.2554.100.00-24120.00%
TXN250117P002400002023-07-18 9:59AM EDT240.0058.4572.3075.500.00-7044.54%
TXN250117P002700002023-05-25 11:17AM EDT270.00102.70100.20104.200.00-3050.09%