New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.49-0.19 (-0.12%)
As of 02:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117C000750002023-09-21 11:43AM EST75.0086.6571.3075.200.00-110.00%
TXN250117C000800002023-10-19 11:36AM EST80.0072.0075.1576.400.00-10320.00%
TXN250117C000900002023-08-24 10:47AM EST90.0079.0070.8573.800.00-13550.95%
TXN250117C000950002023-02-13 12:43PM EST95.0085.7079.5083.800.00-3386.29%
TXN250117C001000002023-10-30 9:37AM EST100.0045.6455.0560.100.00-23435.72%
TXN250117C001050002023-11-08 12:31PM EST105.0044.4354.0556.200.00-30030136.52%
TXN250117C001100002023-11-27 11:33AM EST110.0047.1550.5552.150.00-130536.20%
TXN250117C001150002023-09-18 10:00AM EST115.0053.6043.0043.900.00-11222.58%
TXN250117C001200002023-10-31 10:51AM EST120.0032.2038.6540.900.00-45126.61%
TXN250117C001250002023-10-25 8:30AM EST125.0027.380.000.000.00-200.00%
TXN250117C001300002023-12-01 3:44PM EST130.0033.9034.9536.150.00-24032.24%
TXN250117C001350002023-11-20 1:18PM EST135.0031.0531.9032.300.00-14830.98%
TXN250117C001400002023-11-29 10:05AM EST140.0027.0028.3528.900.00-176030.28%
TXN250117C001450002023-11-10 12:45PM EST145.0019.0024.7025.850.00-34429.87%
TXN250117C001500002023-12-07 11:05AM EST150.0022.6722.5523.100.00-41,28329.64%
TXN250117C001550002023-12-06 11:25AM EST155.0020.1019.7520.500.00-21,14729.32%
TXN250117C001600002023-12-08 2:34PM EST160.0017.2517.2517.90-0.60-3.36%181,16028.70%
TXN250117C001650002023-12-08 11:28AM EST165.0014.7514.9015.05-0.58-3.78%1447327.42%
TXN250117C001700002023-12-06 3:59PM EST170.0012.3012.6512.850.00-104,15826.82%
TXN250117C001750002023-12-08 9:58AM EST175.0010.7510.7011.00+0.30+2.87%153226.44%
TXN250117C001800002023-12-06 3:59PM EST180.008.909.009.300.00-842,18426.00%
TXN250117C001850002023-12-08 2:21PM EST185.007.737.507.75-0.15-1.90%41,96525.51%
TXN250117C001900002023-12-07 1:54PM EST190.006.586.206.500.00-667925.22%
TXN250117C001950002023-12-07 3:35PM EST195.005.455.055.400.00-11,97924.91%
TXN250117C002000002023-12-08 1:03PM EST200.004.304.154.45+0.10+2.38%147224.61%
TXN250117C002100002023-12-07 11:53AM EST210.002.872.702.940.00-2575824.01%
TXN250117C002200002023-11-30 3:39PM EST220.001.221.711.860.00-41,26723.40%
TXN250117C002300002023-12-07 11:53AM EST230.001.101.081.23-0.06-5.17%214723.22%
TXN250117C002400002023-12-05 9:57AM EST240.000.630.670.740.00-140122.72%
TXN250117C002500002023-12-04 3:17PM EST250.000.430.360.510.00-9541022.88%
TXN250117C002600002023-11-03 10:38AM EST260.000.250.140.300.00-29222.49%
TXN250117C002700002023-11-07 9:30AM EST270.000.270.160.220.00-134522.85%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117P000750002023-11-06 3:26PM EST75.000.720.440.570.00-517638.36%
TXN250117P000800002023-11-08 1:34PM EST80.000.850.560.650.00-352636.23%
TXN250117P000850002023-10-17 2:03PM EST85.001.350.551.250.00-25038.12%
TXN250117P000900002023-12-07 3:27PM EST90.001.060.991.120.00-11,17534.27%
TXN250117P000950002023-12-04 12:48PM EST95.001.401.291.360.00-88332.89%
TXN250117P001000002023-12-04 3:50PM EST100.001.731.591.790.00-153532.25%
TXN250117P001050002023-12-08 1:21PM EST105.002.192.032.22-0.10-4.37%116431.24%
TXN250117P001100002023-12-08 1:21PM EST110.002.762.572.78-0.22-7.38%120030.43%
TXN250117P001150002023-11-30 11:20AM EST115.003.803.253.450.00-242529.64%
TXN250117P001200002023-12-01 3:07PM EST120.004.354.054.200.00-735328.77%
TXN250117P001250002023-12-04 9:50AM EST125.005.205.005.150.00-581728.08%
TXN250117P001300002023-12-01 3:53PM EST130.006.436.056.200.00-323327.29%
TXN250117P001350002023-12-08 11:03AM EST135.007.357.307.450.00-929026.58%
TXN250117P001400002023-12-08 11:03AM EST140.008.758.708.85-0.42-4.58%91,62425.82%
TXN250117P001450002023-12-08 2:18PM EST145.0010.3210.2510.45-0.13-1.24%266925.09%
TXN250117P001500002023-12-04 3:50PM EST150.0012.2212.0512.250.00-268224.34%
TXN250117P001550002023-12-08 10:51AM EST155.0014.0514.1514.30-2.00-12.46%2114923.64%
TXN250117P001600002023-12-06 11:18AM EST160.0016.0516.3516.750.00-21,66923.19%
TXN250117P001650002023-12-06 11:22AM EST165.0018.6018.8019.100.00-1738522.22%
TXN250117P001700002023-11-03 1:16PM EST170.0026.1021.0523.100.00-63,50423.40%
TXN250117P001750002023-12-04 9:34AM EST175.0026.1024.4525.150.00-4849921.18%
TXN250117P001800002023-11-28 11:30AM EST180.0030.9527.6028.600.00-631,08720.75%
TXN250117P001850002023-11-24 11:08AM EST185.0033.6930.7532.050.00-951,83619.89%
TXN250117P001900002023-12-05 12:32PM EST190.0035.3533.5035.550.00-17118.57%
TXN250117P001950002023-08-08 2:49PM EST195.0033.7535.3535.950.00-2750.00%
TXN250117P002000002023-11-29 9:30AM EST200.0046.9043.1044.100.00-3317.80%
TXN250117P002100002023-07-25 2:10PM EST210.0032.0045.7547.400.00-2180.00%
TXN250117P002200002023-11-14 10:16AM EST220.0070.3061.3063.150.00-1018.60%
TXN250117P002300002023-05-30 12:23PM EST230.0055.0153.7054.900.00-24120.00%
TXN250117P002400002023-07-18 8:59AM EST240.0058.4572.7074.900.00-700.00%
TXN250117P002700002023-05-25 10:17AM EST270.00102.70100.20104.200.00-300.00%