New Zealand markets close in 3 hours 56 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.29-5.25 (-2.59%)
At close: 04:00PM EDT
197.30 +0.01 (+0.01%)
After hours: 07:56PM 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%
TXN250117C000800002024-04-24 9:46AM EDT80.0095.41116.15119.850.00-10059.60%
TXN250117C000850002024-01-25 4:56PM EDT85.0082.6877.8082.000.00--10.00%
TXN250117C000900002024-04-25 10:27AM EDT90.0084.62106.25110.050.00-1554.36%
TXN250117C000950002024-03-18 3:15PM EDT95.0076.9869.9572.850.00-130.00%
TXN250117C001000002024-04-24 9:46AM EDT100.0076.3396.55100.300.00-303250.49%
TXN250117C001050002023-12-11 1:47PM EDT105.0058.6460.9062.250.00-13020.00%
TXN250117C001100002023-12-11 1:47PM EDT110.0054.3456.6057.900.00-13060.00%
TXN250117C001150002024-04-26 10:13AM EDT115.0064.1182.2585.700.00-31254.11%
TXN250117C001200002024-02-02 3:23PM EDT120.0044.5854.2555.550.00-2530.00%
TXN250117C001250002024-03-19 9:42AM EDT125.0046.0042.6043.200.00-1120.00%
TXN250117C001300002024-03-27 9:53AM EDT130.0044.7550.5051.550.00-1420.00%
TXN250117C001350002024-05-06 12:40PM EDT135.0048.2863.5567.350.00-16446.74%
TXN250117C001400002024-05-23 2:07PM EDT140.0060.6060.1062.60+21.80+56.19%172844.21%
TXN250117C001450002024-05-16 10:37AM EDT145.0053.9455.6557.800.00-65541.56%
TXN250117C001500002024-05-15 2:13PM EDT150.0050.0051.4553.650.00-11,22040.63%
TXN250117C001550002024-04-24 10:48AM EDT155.0030.4047.3048.200.00-11,23736.29%
TXN250117C001600002024-05-15 10:48AM EDT160.0039.7543.1544.000.00-131,42435.05%
TXN250117C001650002024-05-22 3:53PM EDT165.0042.9438.1040.700.00-152035.54%
TXN250117C001700002024-05-20 2:26PM EDT170.0036.5535.1035.950.00-124,45532.72%
TXN250117C001750002024-05-23 9:41AM EDT175.0034.7531.5532.20-2.15-5.83%191331.75%
TXN250117C001800002024-05-22 3:53PM EDT180.0031.4528.1029.650.00-12,38232.65%
TXN250117C001850002024-05-23 10:56AM EDT185.0025.9724.7026.30+1.19+4.80%83,10031.76%
TXN250117C001900002024-05-22 11:51AM EDT190.0025.8021.7523.200.00-173,77431.01%
TXN250117C001950002024-05-23 3:51PM EDT195.0019.0218.9019.35-3.73-16.40%13,09728.77%
TXN250117C002000002024-05-23 3:17PM EDT200.0016.7016.0516.75-2.30-12.11%2802,31328.24%
TXN250117C002100002024-05-23 3:51PM EDT210.0012.0211.9512.20-1.98-14.14%212,13327.19%
TXN250117C002200002024-05-23 2:11PM EDT220.008.458.358.65-1.65-16.34%861,96526.41%
TXN250117C002300002024-05-23 2:04PM EDT230.005.805.606.00-1.75-23.18%3920125.85%
TXN250117C002400002024-05-23 1:20PM EDT240.004.253.854.15-0.95-18.27%1501,57125.61%
TXN250117C002500002024-05-23 1:20PM EDT250.002.852.492.70-0.40-12.31%5045725.09%
TXN250117C002600002024-05-22 11:44AM EDT260.002.311.651.780.00-238824.89%
TXN250117C002700002024-05-23 10:08AM EDT270.001.301.031.250.00-334725.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117P000750002024-04-22 9:52AM EDT75.000.200.000.000.00-3025.00%
TXN250117P000800002024-02-13 3:07PM EDT80.000.400.170.380.00-252751.47%
TXN250117P000850002024-05-17 10:44AM EDT85.000.160.050.400.00-616451.00%
TXN250117P000900002024-04-24 9:48AM EDT90.000.260.081.400.00-101,12852.98%
TXN250117P000950002024-04-23 3:37PM EDT95.000.500.012.270.00-48253.92%
TXN250117P001000002024-05-22 11:44AM EDT100.000.170.080.200.00-54,57737.94%
TXN250117P001050002024-05-14 11:45AM EDT105.000.250.100.280.00-120337.16%
TXN250117P001100002024-05-15 2:20PM EDT110.000.260.220.330.00-121635.57%
TXN250117P001150002024-05-16 10:01AM EDT115.000.350.210.400.00-243934.18%
TXN250117P001200002024-05-15 1:37PM EDT120.000.420.380.490.00-1051832.91%
TXN250117P001250002024-05-13 9:30AM EDT125.000.750.500.610.00-390531.79%
TXN250117P001300002024-05-15 2:21PM EDT130.000.740.650.770.00-6461,95030.77%
TXN250117P001350002024-05-22 1:52PM EDT135.000.760.851.010.00-1881830.08%
TXN250117P001400002024-05-22 1:04PM EDT140.000.971.101.240.00-21,71529.00%
TXN250117P001450002024-05-23 11:10AM EDT145.001.411.441.58+0.15+11.90%180228.24%
TXN250117P001500002024-05-21 11:05AM EDT150.001.791.892.100.00-781627.87%
TXN250117P001550002024-05-23 11:30AM EDT155.002.272.412.55+0.27+13.50%236826.87%
TXN250117P001600002024-05-23 11:10AM EDT160.002.883.053.25+0.34+13.39%64,93826.36%
TXN250117P001650002024-05-23 12:13PM EDT165.003.603.854.15+0.30+9.09%2675225.97%
TXN250117P001700002024-05-23 12:12PM EDT170.004.554.855.15+0.40+9.64%264,05425.42%
TXN250117P001750002024-05-23 12:12PM EDT175.005.606.006.30+0.40+7.69%2391924.81%
TXN250117P001800002024-05-23 12:55PM EDT180.007.007.357.60+0.70+11.11%401,98624.12%
TXN250117P001850002024-05-23 2:31PM EDT185.009.108.959.30+1.40+18.18%321,93823.76%
TXN250117P001900002024-05-23 10:06AM EDT190.0010.1510.7511.10+0.90+9.73%1985423.17%
TXN250117P001950002024-05-23 2:08PM EDT195.0012.9712.8013.20+1.87+16.85%3622122.65%
TXN250117P002000002024-05-23 2:31PM EDT200.0015.2915.1015.55+2.09+15.83%10233722.11%
TXN250117P002100002024-05-08 3:53PM EDT210.0028.8019.6021.800.00-12822.22%
TXN250117P002200002023-11-14 11:16AM EDT220.0070.3052.3054.600.00-1061.73%
TXN250117P002300002023-05-30 1:23PM EDT230.0055.0153.7054.900.00-241252.09%
TXN250117P002400002023-07-18 9:59AM EDT240.0058.4572.7074.900.00-7071.41%
TXN250117P002700002023-05-25 11:17AM EDT270.00102.70100.20104.200.00-3080.04%