Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00080000 | 2022-12-15 1:51PM EST | 80.00 | 92.00 | 97.65 | 102.00 | 0.00 | - | - | 10 | 51.18% |
| TXN250117C00090000 | 2023-01-27 11:37AM EST | 90.00 | 86.00 | 87.50 | 91.45 | 0.00 | - | 11 | 31 | 43.35% |
| TXN250117C00095000 | 2023-01-27 11:37AM EST | 95.00 | 81.57 | 83.00 | 87.30 | 0.00 | - | 3 | 3 | 42.71% |
| TXN250117C00100000 | 2023-01-09 3:52PM EST | 100.00 | 81.00 | 78.95 | 83.00 | 0.00 | - | 1 | 3 | 41.55% |
| TXN250117C00105000 | 2022-09-30 9:30AM EST | 105.00 | 61.81 | 63.70 | 67.35 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250117C00110000 | 2023-01-23 10:28AM EST | 110.00 | 71.54 | 71.35 | 74.95 | 0.00 | - | 8 | 2 | 40.09% |
| TXN250117C00120000 | 2023-02-03 1:31PM EST | 120.00 | 71.00 | 63.95 | 66.95 | 0.00 | - | 2 | 31 | 38.23% |
| TXN250117C00125000 | 2022-12-22 12:33PM EST | 125.00 | 50.27 | 55.95 | 59.35 | 0.00 | - | 1 | 3 | 31.32% |
| TXN250117C00130000 | 2023-02-06 2:48PM EST | 130.00 | 61.47 | 56.50 | 59.80 | 0.00 | - | 32 | 22 | 37.26% |
| TXN250117C00135000 | 2023-02-08 1:51PM EST | 135.00 | 56.36 | 52.55 | 56.30 | -2.61 | -4.43% | 1 | 10 | 36.67% |
| TXN250117C00140000 | 2023-01-20 2:30PM EST | 140.00 | 46.95 | 49.55 | 53.00 | 0.00 | - | 3 | 4 | 36.22% |
| TXN250117C00145000 | 2023-01-25 10:32AM EST | 145.00 | 43.64 | 46.25 | 49.55 | 0.00 | - | 1 | 17 | 35.46% |
| TXN250117C00150000 | 2023-02-08 3:15PM EST | 150.00 | 45.42 | 43.05 | 46.45 | +5.42 | +13.55% | 17 | 807 | 35.01% |
| TXN250117C00155000 | 2023-02-08 3:15PM EST | 155.00 | 42.17 | 40.05 | 43.50 | +3.47 | +8.97% | 2 | 5 | 34.62% |
| TXN250117C00160000 | 2023-02-08 3:15PM EST | 160.00 | 39.36 | 37.10 | 40.50 | +5.46 | +16.11% | 2 | 22 | 34.05% |
| TXN250117C00165000 | 2023-01-10 2:01PM EST | 165.00 | 39.00 | 33.85 | 37.45 | 0.00 | - | 1 | 138 | 33.31% |
| TXN250117C00170000 | 2023-02-01 3:08PM EST | 170.00 | 35.90 | 31.55 | 34.80 | 0.00 | - | 1 | 28 | 32.89% |
| TXN250117C00175000 | 2023-01-31 3:25PM EST | 175.00 | 29.14 | 29.05 | 32.50 | 0.00 | - | 12 | 113 | 32.73% |
| TXN250117C00180000 | 2023-01-27 12:13PM EST | 180.00 | 26.45 | 26.30 | 29.55 | 0.00 | - | 5 | 479 | 31.77% |
| TXN250117C00185000 | 2023-02-02 11:25AM EST | 185.00 | 28.50 | 24.25 | 27.00 | 0.00 | - | 5 | 271 | 31.12% |
| TXN250117C00190000 | 2023-01-30 10:21AM EST | 190.00 | 21.65 | 22.15 | 25.10 | 0.00 | - | 28 | 129 | 31.03% |
| TXN250117C00195000 | 2023-02-01 3:31PM EST | 195.00 | 23.71 | 19.90 | 22.55 | 0.00 | - | 2 | 82 | 30.15% |
| TXN250117C00200000 | 2023-02-07 12:02PM EST | 200.00 | 21.90 | 17.85 | 20.80 | 0.00 | - | 1 | 102 | 29.98% |
| TXN250117C00210000 | 2023-02-01 2:39PM EST | 210.00 | 16.65 | 14.40 | 17.05 | 0.00 | - | 1 | 12 | 29.05% |
| TXN250117C00220000 | 2023-02-06 2:48PM EST | 220.00 | 14.79 | 12.00 | 14.25 | 0.00 | - | 36 | 69 | 28.68% |
| TXN250117C00230000 | 2023-02-07 2:16PM EST | 230.00 | 12.32 | 9.35 | 11.45 | 0.00 | - | 2 | 10 | 27.88% |
| TXN250117C00240000 | 2023-01-31 2:15PM EST | 240.00 | 7.99 | 7.55 | 9.35 | 0.00 | - | 1 | 43 | 27.47% |
| TXN250117C00250000 | 2023-01-19 3:20PM EST | 250.00 | 6.80 | 6.05 | 7.70 | 0.00 | - | 14 | 120 | 27.24% |
| TXN250117C00260000 | 2023-01-23 12:13PM EST | 260.00 | 5.64 | 4.35 | 6.00 | 0.00 | - | 2 | 51 | 26.57% |
| TXN250117C00270000 | 2023-02-08 3:15PM EST | 270.00 | 4.76 | 3.65 | 5.00 | -0.31 | -6.11% | 20 | 125 | 26.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2023-02-07 2:57PM EST | 75.00 | 1.46 | 0.55 | 1.88 | 0.00 | - | 5 | 108 | 40.98% |
| TXN250117P00080000 | 2023-02-06 11:15AM EST | 80.00 | 1.68 | 0.70 | 2.16 | 0.00 | - | 8 | 22 | 39.53% |
| TXN250117P00085000 | 2023-01-30 2:44PM EST | 85.00 | 2.23 | 1.70 | 2.50 | 0.00 | - | 2 | 46 | 38.27% |
| TXN250117P00090000 | 2023-02-03 10:57AM EST | 90.00 | 2.20 | 2.28 | 2.91 | 0.00 | - | 2 | 824 | 37.17% |
| TXN250117P00095000 | 2023-02-01 9:30AM EST | 95.00 | 2.80 | 2.46 | 3.30 | 0.00 | - | 2 | 5 | 35.91% |
| TXN250117P00100000 | 2023-01-23 10:51AM EST | 100.00 | 3.93 | 3.05 | 3.90 | 0.00 | - | 3 | 6 | 35.18% |
| TXN250117P00105000 | 2023-01-06 12:08PM EST | 105.00 | 5.60 | 2.84 | 5.85 | 0.00 | - | 1 | 3 | 37.44% |
| TXN250117P00110000 | 2023-01-24 12:53PM EST | 110.00 | 5.10 | 4.35 | 5.15 | 0.00 | - | 1 | 24 | 33.38% |
| TXN250117P00115000 | 2023-01-27 12:26PM EST | 115.00 | 5.85 | 5.05 | 5.90 | 0.00 | - | 12 | 263 | 32.57% |
| TXN250117P00120000 | 2023-01-27 12:14PM EST | 120.00 | 6.75 | 5.80 | 6.75 | 0.00 | - | 13 | 38 | 31.82% |
| TXN250117P00125000 | 2023-01-27 1:49PM EST | 125.00 | 7.10 | 6.60 | 7.70 | 0.00 | - | 12 | 37 | 31.11% |
| TXN250117P00130000 | 2023-01-31 10:21AM EST | 130.00 | 8.05 | 7.65 | 8.70 | 0.00 | - | 1 | 39 | 30.35% |
| TXN250117P00135000 | 2023-02-03 11:06AM EST | 135.00 | 8.05 | 8.70 | 9.85 | 0.00 | - | 40 | 167 | 29.69% |
| TXN250117P00140000 | 2023-01-31 3:45PM EST | 140.00 | 10.40 | 9.70 | 11.20 | 0.00 | - | 8 | 50 | 29.17% |
| TXN250117P00145000 | 2023-02-07 12:59PM EST | 145.00 | 10.25 | 10.80 | 12.45 | 0.00 | - | 4 | 125 | 28.37% |
| TXN250117P00150000 | 2023-02-07 2:36PM EST | 150.00 | 11.84 | 12.15 | 15.25 | 0.00 | - | 2 | 241 | 29.36% |
| TXN250117P00155000 | 2023-01-27 12:08PM EST | 155.00 | 15.90 | 13.70 | 15.95 | 0.00 | - | 7 | 38 | 27.61% |
| TXN250117P00160000 | 2023-01-27 12:08PM EST | 160.00 | 17.70 | 15.50 | 17.45 | 0.00 | - | 6 | 89 | 26.72% |
| TXN250117P00165000 | 2023-01-27 12:11PM EST | 165.00 | 19.65 | 17.05 | 19.65 | 0.00 | - | 6 | 311 | 26.47% |
| TXN250117P00170000 | 2023-01-27 11:59AM EST | 170.00 | 21.70 | 19.30 | 21.75 | 0.00 | - | 5 | 25 | 25.96% |
| TXN250117P00175000 | 2023-01-30 1:24PM EST | 175.00 | 23.70 | 20.90 | 23.60 | 0.00 | - | 1 | 83 | 25.04% |
| TXN250117P00180000 | 2023-01-12 1:00PM EST | 180.00 | 26.35 | 23.65 | 26.30 | 0.00 | - | 158 | 249 | 24.86% |
| TXN250117P00185000 | 2023-01-12 1:01PM EST | 185.00 | 28.70 | 25.85 | 28.85 | 0.00 | - | 32 | 289 | 24.37% |
| TXN250117P00190000 | 2023-01-30 12:24PM EST | 190.00 | 31.07 | 27.95 | 31.00 | 0.00 | - | 1 | 22 | 23.32% |
| TXN250117P00195000 | 2022-12-14 1:55PM EST | 195.00 | 34.90 | 32.55 | 35.65 | 0.00 | - | 4 | 73 | 24.68% |
| TXN250117P00200000 | 2023-02-07 2:35PM EST | 200.00 | 32.30 | 33.65 | 36.95 | 0.00 | - | 20 | 92 | 22.43% |
| TXN250117P00210000 | 2023-02-07 2:36PM EST | 210.00 | 37.85 | 40.45 | 42.75 | 0.00 | - | 2 | 11 | 20.69% |
| TXN250117P00230000 | 2023-02-02 2:01PM EST | 230.00 | 48.80 | 54.30 | 58.05 | 0.00 | - | - | 0 | 19.23% |
© 2023 Yahoo. All rights reserved.
