TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117C000750002023-05-30 1:39PM EDT75.00102.6095.1097.400.00-2144.37%
TXN250117C000800002022-12-15 2:51PM EDT80.0092.0097.65102.000.00--1066.29%
TXN250117C000900002023-05-26 12:17PM EDT90.0086.8081.2583.900.00-13241.49%
TXN250117C000950002023-02-13 1:43PM EDT95.0085.7079.5083.800.00-3351.93%
TXN250117C001000002023-05-26 11:33AM EDT100.0078.0072.7075.450.00-13040.29%
TXN250117C001050002022-09-30 10:30AM EDT105.0061.8163.7067.350.00-1128.28%
TXN250117C001100002023-03-29 11:46AM EDT110.0075.4261.3063.650.00-2430.09%
TXN250117C001150002023-05-12 1:59PM EDT115.0052.7560.9062.350.00-11336.25%
TXN250117C001200002023-05-30 10:46AM EDT120.0062.7556.5058.950.00-204136.59%
TXN250117C001250002022-12-22 1:33PM EDT125.0050.2755.9559.350.00-1343.00%
TXN250117C001300002023-02-06 3:48PM EDT130.0061.4756.0559.700.00-322248.16%
TXN250117C001350002023-02-08 2:51PM EDT135.0056.3649.4051.300.00-11139.77%
TXN250117C001400002023-06-05 10:43AM EDT140.0043.5242.0544.500.00-42934.11%
TXN250117C001450002023-04-24 3:23PM EDT145.0044.3036.5538.200.00-22429.38%
TXN250117C001500002023-05-18 12:04PM EDT150.0035.8035.3537.450.00-12593732.21%
TXN250117C001550002023-05-18 1:21PM EDT155.0032.3532.3034.850.00-12781932.25%
TXN250117C001600002023-06-05 2:12PM EDT160.0030.7529.5531.100.00-26230.68%
TXN250117C001650002023-06-06 9:30AM EDT165.0027.1026.7028.55-4.90-15.31%515330.44%
TXN250117C001700002023-06-05 9:57AM EDT170.0026.5024.2025.350.00-36829.26%
TXN250117C001750002023-06-06 2:14PM EDT175.0022.2021.7522.80-5.45-19.71%23812828.70%
TXN250117C001800002023-06-05 1:30PM EDT180.0020.9019.2521.000.00-9292128.84%
TXN250117C001850002023-06-01 3:12PM EDT185.0021.7017.5018.850.00-8541,70028.41%
TXN250117C001900002023-06-06 10:58AM EDT190.0016.2515.7016.65+2.03+14.28%216027.76%
TXN250117C001950002023-06-02 9:35AM EDT195.0017.4113.8014.900.00-410227.47%
TXN250117C002000002023-05-31 1:19PM EDT200.0014.8812.1013.400.00-113227.32%
TXN250117C002100002023-06-02 1:27PM EDT210.0011.559.2010.350.00-16526.50%
TXN250117C002200002023-05-31 2:20PM EDT220.009.106.957.900.00-121025.82%
TXN250117C002300002023-05-15 1:18PM EDT230.005.255.006.10+0.35+7.14%21425.46%
TXN250117C002400002023-05-04 3:06PM EDT240.003.254.755.800.00-515327.03%
TXN250117C002500002023-06-06 1:39PM EDT250.002.952.873.40-0.97-24.74%211724.55%
TXN250117C002600002023-06-06 9:53AM EDT260.002.161.942.55-1.04-32.50%14924.29%
TXN250117C002700002023-06-06 2:30PM EDT270.001.621.451.92-0.15-8.47%216624.12%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250117P000750002023-06-05 1:40PM EDT75.001.770.711.680.00-112542.48%
TXN250117P000800002023-05-19 12:01PM EDT80.001.510.961.990.00-21941.14%
TXN250117P000850002023-06-02 10:50AM EDT85.001.561.222.330.00-34439.82%
TXN250117P000900002023-05-09 1:12PM EDT90.002.721.552.160.00-11396836.35%
TXN250117P000950002023-05-30 9:41AM EDT95.002.202.102.580.00-21235.37%
TXN250117P001000002023-05-30 1:47PM EDT100.002.712.563.050.00-4834.39%
TXN250117P001050002023-05-26 1:05PM EDT105.003.282.773.650.00-2433.64%
TXN250117P001100002023-03-15 12:22PM EDT110.005.684.254.500.00-92233.34%
TXN250117P001150002023-04-19 10:11AM EDT115.004.904.805.200.00-910932.42%
TXN250117P001200002023-06-05 3:54PM EDT120.005.354.955.750.00-34431.05%
TXN250117P001250002023-03-24 11:50AM EDT125.007.556.306.900.00-13730.75%
TXN250117P001300002023-05-26 10:11AM EDT130.007.267.057.650.00-16229.51%
TXN250117P001350002023-06-05 3:52PM EDT135.008.407.708.700.00-119428.67%
TXN250117P001400002023-06-05 3:54PM EDT140.009.509.209.900.00-434227.90%
TXN250117P001450002023-06-05 3:55PM EDT145.0010.9010.3011.250.00-4216127.17%
TXN250117P001500002023-06-05 3:51PM EDT150.0012.4512.1012.700.00-142526.41%
TXN250117P001550002023-06-05 3:50PM EDT155.0014.0513.4514.600.00-24026.06%
TXN250117P001600002023-06-01 2:01PM EDT160.0014.4914.9516.200.00-212925.12%
TXN250117P001650002023-05-25 2:04PM EDT165.0018.9517.1018.100.00-331324.38%
TXN250117P001700002023-05-25 2:06PM EDT170.0021.3019.0520.350.00-65123.85%
TXN250117P001750002023-06-06 2:14PM EDT175.0022.2821.0522.80+0.38+1.74%25610123.35%
TXN250117P001800002023-06-05 10:46AM EDT180.0024.2723.5025.000.00-8999322.36%
TXN250117P001850002023-06-01 3:13PM EDT185.0025.2526.3028.000.00-8991,63622.07%
TXN250117P001900002023-05-01 12:59PM EDT190.0033.5028.0529.700.00-15720.00%
TXN250117P001950002023-06-01 11:00AM EDT195.0031.7032.1533.950.00-27520.77%
TXN250117P002000002023-05-30 1:21PM EDT200.0033.3535.3537.300.00-813020.22%
TXN250117P002100002023-05-30 1:22PM EDT210.0039.8642.5544.650.00-21619.24%
TXN250117P002200002023-05-30 1:22PM EDT220.0047.1550.5552.450.00--417.81%
TXN250117P002300002023-05-30 1:23PM EDT230.0055.0158.7061.450.00-241217.59%
TXN250117P002700002023-05-25 11:17AM EDT270.00102.7097.50101.550.00-3024.21%