New Zealand markets close in 4 hours 16 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.50-6.99 (-3.81%)
At close: 04:00PM EST
177.00 +0.50 (+0.28%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117C000800002022-12-15 1:51PM EST80.0092.0097.65102.000.00--1051.18%
TXN250117C000900002023-01-27 11:37AM EST90.0086.0087.5091.450.00-113143.35%
TXN250117C000950002023-01-27 11:37AM EST95.0081.5783.0087.300.00-3342.71%
TXN250117C001000002023-01-09 3:52PM EST100.0081.0078.9583.000.00-1341.55%
TXN250117C001050002022-09-30 9:30AM EST105.0061.8163.7067.350.00-110.00%
TXN250117C001100002023-01-23 10:28AM EST110.0071.5471.3574.950.00-8240.09%
TXN250117C001200002023-02-03 1:31PM EST120.0071.0063.9566.950.00-23138.23%
TXN250117C001250002022-12-22 12:33PM EST125.0050.2755.9559.350.00-1331.32%
TXN250117C001300002023-02-06 2:48PM EST130.0061.4756.5059.800.00-322237.26%
TXN250117C001350002023-02-08 1:51PM EST135.0056.3652.5556.30-2.61-4.43%11036.67%
TXN250117C001400002023-01-20 2:30PM EST140.0046.9549.5553.000.00-3436.22%
TXN250117C001450002023-01-25 10:32AM EST145.0043.6446.2549.550.00-11735.46%
TXN250117C001500002023-02-08 3:15PM EST150.0045.4243.0546.45+5.42+13.55%1780735.01%
TXN250117C001550002023-02-08 3:15PM EST155.0042.1740.0543.50+3.47+8.97%2534.62%
TXN250117C001600002023-02-08 3:15PM EST160.0039.3637.1040.50+5.46+16.11%22234.05%
TXN250117C001650002023-01-10 2:01PM EST165.0039.0033.8537.450.00-113833.31%
TXN250117C001700002023-02-01 3:08PM EST170.0035.9031.5534.800.00-12832.89%
TXN250117C001750002023-01-31 3:25PM EST175.0029.1429.0532.500.00-1211332.73%
TXN250117C001800002023-01-27 12:13PM EST180.0026.4526.3029.550.00-547931.77%
TXN250117C001850002023-02-02 11:25AM EST185.0028.5024.2527.000.00-527131.12%
TXN250117C001900002023-01-30 10:21AM EST190.0021.6522.1525.100.00-2812931.03%
TXN250117C001950002023-02-01 3:31PM EST195.0023.7119.9022.550.00-28230.15%
TXN250117C002000002023-02-07 12:02PM EST200.0021.9017.8520.800.00-110229.98%
TXN250117C002100002023-02-01 2:39PM EST210.0016.6514.4017.050.00-11229.05%
TXN250117C002200002023-02-06 2:48PM EST220.0014.7912.0014.250.00-366928.68%
TXN250117C002300002023-02-07 2:16PM EST230.0012.329.3511.450.00-21027.88%
TXN250117C002400002023-01-31 2:15PM EST240.007.997.559.350.00-14327.47%
TXN250117C002500002023-01-19 3:20PM EST250.006.806.057.700.00-1412027.24%
TXN250117C002600002023-01-23 12:13PM EST260.005.644.356.000.00-25126.57%
TXN250117C002700002023-02-08 3:15PM EST270.004.763.655.00-0.31-6.11%2012526.57%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117P000750002023-02-07 2:57PM EST75.001.460.551.880.00-510840.98%
TXN250117P000800002023-02-06 11:15AM EST80.001.680.702.160.00-82239.53%
TXN250117P000850002023-01-30 2:44PM EST85.002.231.702.500.00-24638.27%
TXN250117P000900002023-02-03 10:57AM EST90.002.202.282.910.00-282437.17%
TXN250117P000950002023-02-01 9:30AM EST95.002.802.463.300.00-2535.91%
TXN250117P001000002023-01-23 10:51AM EST100.003.933.053.900.00-3635.18%
TXN250117P001050002023-01-06 12:08PM EST105.005.602.845.850.00-1337.44%
TXN250117P001100002023-01-24 12:53PM EST110.005.104.355.150.00-12433.38%
TXN250117P001150002023-01-27 12:26PM EST115.005.855.055.900.00-1226332.57%
TXN250117P001200002023-01-27 12:14PM EST120.006.755.806.750.00-133831.82%
TXN250117P001250002023-01-27 1:49PM EST125.007.106.607.700.00-123731.11%
TXN250117P001300002023-01-31 10:21AM EST130.008.057.658.700.00-13930.35%
TXN250117P001350002023-02-03 11:06AM EST135.008.058.709.850.00-4016729.69%
TXN250117P001400002023-01-31 3:45PM EST140.0010.409.7011.200.00-85029.17%
TXN250117P001450002023-02-07 12:59PM EST145.0010.2510.8012.450.00-412528.37%
TXN250117P001500002023-02-07 2:36PM EST150.0011.8412.1515.250.00-224129.36%
TXN250117P001550002023-01-27 12:08PM EST155.0015.9013.7015.950.00-73827.61%
TXN250117P001600002023-01-27 12:08PM EST160.0017.7015.5017.450.00-68926.72%
TXN250117P001650002023-01-27 12:11PM EST165.0019.6517.0519.650.00-631126.47%
TXN250117P001700002023-01-27 11:59AM EST170.0021.7019.3021.750.00-52525.96%
TXN250117P001750002023-01-30 1:24PM EST175.0023.7020.9023.600.00-18325.04%
TXN250117P001800002023-01-12 1:00PM EST180.0026.3523.6526.300.00-15824924.86%
TXN250117P001850002023-01-12 1:01PM EST185.0028.7025.8528.850.00-3228924.37%
TXN250117P001900002023-01-30 12:24PM EST190.0031.0727.9531.000.00-12223.32%
TXN250117P001950002022-12-14 1:55PM EST195.0034.9032.5535.650.00-47324.68%
TXN250117P002000002023-02-07 2:35PM EST200.0032.3033.6536.950.00-209222.43%
TXN250117P002100002023-02-07 2:36PM EST210.0037.8540.4542.750.00-21120.69%
TXN250117P002300002023-02-02 2:01PM EST230.0048.8054.3058.050.00--019.23%