Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00075000 | 2024-01-29 3:49PM EDT | 75.00 | 89.48 | 86.75 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 95.41 | 118.20 | 121.45 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250117C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.68 | 77.80 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00090000 | 2024-04-25 10:27AM EDT | 90.00 | 84.62 | 108.00 | 111.65 | 0.00 | - | 1 | 5 | 0.00% |
| TXN250117C00095000 | 2024-07-16 3:55PM EDT | 95.00 | 112.00 | 105.00 | 108.40 | 0.00 | - | 1 | 4 | 67.29% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 100.00 | 76.33 | 98.60 | 101.55 | 0.00 | - | 30 | 32 | 0.00% |
| TXN250117C00105000 | 2023-12-11 1:47PM EDT | 105.00 | 58.64 | 63.45 | 64.70 | 0.00 | - | 1 | 302 | 0.00% |
| TXN250117C00110000 | 2024-07-16 10:50AM EDT | 110.00 | 95.83 | 90.85 | 92.95 | 0.00 | - | 2 | 305 | 51.54% |
| TXN250117C00115000 | 2024-04-26 10:13AM EDT | 115.00 | 64.11 | 83.90 | 87.50 | 0.00 | - | 3 | 12 | 42.94% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 125.00 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 130.00 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250117C00135000 | 2024-07-23 2:41PM EDT | 135.00 | 67.27 | 67.05 | 70.40 | +1.82 | +2.78% | 1 | 63 | 49.94% |
| TXN250117C00140000 | 2024-07-03 11:54AM EDT | 140.00 | 60.78 | 61.60 | 64.65 | 0.00 | - | 1 | 730 | 43.19% |
| TXN250117C00145000 | 2024-07-25 12:46PM EDT | 145.00 | 57.70 | 58.10 | 60.50 | 0.00 | - | 1 | 46 | 43.49% |
| TXN250117C00150000 | 2024-07-26 12:10PM EDT | 150.00 | 55.05 | 53.70 | 55.90 | -0.55 | -0.99% | 1 | 1,203 | 41.63% |
| TXN250117C00155000 | 2024-07-23 11:29AM EDT | 155.00 | 47.30 | 49.20 | 50.80 | 0.00 | - | 1 | 1,234 | 37.98% |
| TXN250117C00160000 | 2024-07-23 10:15AM EDT | 160.00 | 44.00 | 44.65 | 46.35 | 0.00 | - | 50 | 1,372 | 36.48% |
| TXN250117C00165000 | 2024-07-26 1:09PM EDT | 165.00 | 42.57 | 40.20 | 41.95 | -0.04 | -0.09% | 7 | 511 | 34.93% |
| TXN250117C00170000 | 2024-07-23 10:45AM EDT | 170.00 | 34.68 | 35.85 | 37.45 | 0.00 | - | 2 | 4,461 | 32.90% |
| TXN250117C00175000 | 2024-07-25 10:29AM EDT | 175.00 | 28.65 | 31.95 | 33.55 | 0.00 | - | 4 | 903 | 32.18% |
| TXN250117C00180000 | 2024-07-24 11:03AM EDT | 180.00 | 26.40 | 28.75 | 30.35 | 0.00 | - | 1 | 2,384 | 32.62% |
| TXN250117C00185000 | 2024-07-24 3:14PM EDT | 185.00 | 22.50 | 25.30 | 26.85 | 0.00 | - | 7 | 3,237 | 31.92% |
| TXN250117C00190000 | 2024-07-25 12:19PM EDT | 190.00 | 20.45 | 21.80 | 22.95 | 0.00 | - | 6 | 3,885 | 30.08% |
| TXN250117C00195000 | 2024-07-25 12:03PM EDT | 195.00 | 18.79 | 19.25 | 19.75 | +1.09 | +6.16% | 1 | 3,504 | 29.25% |
| TXN250117C00200000 | 2024-07-25 2:35PM EDT | 200.00 | 15.55 | 16.50 | 17.15 | 0.00 | - | 6 | 2,608 | 29.10% |
| TXN250117C00210000 | 2024-07-26 12:44PM EDT | 210.00 | 12.25 | 11.90 | 12.15 | +0.80 | +6.99% | 99 | 2,351 | 27.87% |
| TXN250117C00220000 | 2024-07-26 3:22PM EDT | 220.00 | 8.17 | 8.30 | 8.50 | +0.22 | +2.77% | 188 | 2,624 | 27.35% |
| TXN250117C00230000 | 2024-07-26 11:48AM EDT | 230.00 | 5.71 | 5.60 | 5.80 | +0.81 | +16.53% | 88 | 1,035 | 27.00% |
| TXN250117C00240000 | 2024-07-26 11:39AM EDT | 240.00 | 3.55 | 3.65 | 3.80 | +0.35 | +10.94% | 130 | 2,879 | 26.59% |
| TXN250117C00250000 | 2024-07-25 12:02PM EDT | 250.00 | 2.04 | 2.38 | 2.49 | 0.00 | - | 2 | 454 | 26.49% |
| TXN250117C00260000 | 2024-07-26 11:09AM EDT | 260.00 | 1.45 | 1.50 | 1.61 | +0.13 | +9.85% | 253 | 98 | 26.45% |
| TXN250117C00270000 | 2024-07-26 1:59PM EDT | 270.00 | 1.01 | 0.92 | 1.03 | +0.24 | +31.17% | 31 | 442 | 26.46% |
| TXN250117C00280000 | 2024-07-23 3:59PM EDT | 280.00 | 0.55 | 0.56 | 0.63 | +0.04 | +7.84% | 1 | 76 | 26.32% |
| TXN250117C00290000 | 2024-07-16 9:59AM EDT | 290.00 | 0.46 | 0.34 | 0.40 | 0.00 | - | 4 | 84 | 26.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2024-07-24 11:06AM EDT | 75.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 1 | 205 | 74.90% |
| TXN250117P00080000 | 2024-07-22 3:59PM EDT | 80.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 2 | 524 | 56.64% |
| TXN250117P00085000 | 2024-07-23 2:24PM EDT | 85.00 | 0.08 | 0.03 | 1.37 | 0.00 | - | 1 | 165 | 66.70% |
| TXN250117P00090000 | 2024-07-23 12:53PM EDT | 90.00 | 0.10 | 0.04 | 1.38 | 0.00 | - | 1 | 865 | 62.84% |
| TXN250117P00095000 | 2024-07-19 12:44PM EDT | 95.00 | 0.41 | 0.07 | 2.25 | 0.00 | - | 2 | 81 | 64.72% |
| TXN250117P00100000 | 2024-07-12 2:20PM EDT | 100.00 | 0.19 | 0.01 | 1.41 | 0.00 | - | 1 | 4,595 | 55.44% |
| TXN250117P00105000 | 2024-07-08 11:25AM EDT | 105.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 202 | 45.22% |
| TXN250117P00110000 | 2024-07-23 2:22PM EDT | 110.00 | 0.21 | 0.10 | 1.47 | 0.00 | - | 5 | 221 | 56.34% |
| TXN250117P00115000 | 2024-07-24 10:27AM EDT | 115.00 | 0.22 | 0.17 | 0.26 | 0.00 | - | 1 | 435 | 38.67% |
| TXN250117P00120000 | 2024-07-25 3:03PM EDT | 120.00 | 0.31 | 0.24 | 0.31 | 0.00 | - | 12 | 639 | 37.04% |
| TXN250117P00125000 | 2024-07-18 3:37PM EDT | 125.00 | 0.42 | 0.30 | 0.38 | 0.00 | - | 1 | 899 | 35.60% |
| TXN250117P00130000 | 2024-07-26 2:50PM EDT | 130.00 | 0.40 | 0.39 | 0.48 | -0.08 | -16.67% | 10 | 1,929 | 34.38% |
| TXN250117P00135000 | 2024-07-26 1:58PM EDT | 135.00 | 0.55 | 0.51 | 0.60 | -0.14 | -20.29% | 1 | 834 | 33.13% |
| TXN250117P00140000 | 2024-07-26 3:10PM EDT | 140.00 | 0.73 | 0.67 | 0.76 | -0.07 | -8.75% | 11 | 1,982 | 32.03% |
| TXN250117P00145000 | 2024-07-25 12:46PM EDT | 145.00 | 0.99 | 0.88 | 0.98 | 0.00 | - | 1 | 800 | 31.08% |
| TXN250117P00150000 | 2024-07-26 12:10PM EDT | 150.00 | 1.16 | 1.15 | 1.25 | -0.23 | -16.55% | 1 | 1,441 | 30.13% |
| TXN250117P00155000 | 2024-07-25 3:34PM EDT | 155.00 | 1.78 | 1.51 | 1.62 | 0.00 | - | 24 | 1,199 | 29.35% |
| TXN250117P00160000 | 2024-07-26 10:29AM EDT | 160.00 | 2.14 | 1.97 | 2.08 | -0.33 | -13.36% | 1 | 4,796 | 28.58% |
| TXN250117P00165000 | 2024-07-23 1:09PM EDT | 165.00 | 3.15 | 2.56 | 2.69 | 0.00 | - | 2 | 738 | 27.95% |
| TXN250117P00170000 | 2024-07-25 12:17PM EDT | 170.00 | 3.85 | 3.30 | 3.45 | 0.00 | - | 3 | 6,080 | 27.36% |
| TXN250117P00175000 | 2024-07-25 3:29PM EDT | 175.00 | 4.80 | 4.25 | 4.40 | 0.00 | - | 48 | 997 | 26.84% |
| TXN250117P00180000 | 2024-07-26 12:34PM EDT | 180.00 | 5.40 | 5.40 | 5.60 | -0.85 | -13.60% | 6 | 2,351 | 26.45% |
| TXN250117P00185000 | 2024-07-26 12:49PM EDT | 185.00 | 6.75 | 6.80 | 7.00 | -0.70 | -9.40% | 1 | 2,069 | 26.01% |
| TXN250117P00190000 | 2024-07-26 1:15PM EDT | 190.00 | 8.00 | 8.45 | 8.60 | -1.42 | -15.07% | 5 | 2,013 | 25.49% |
| TXN250117P00195000 | 2024-07-26 1:11PM EDT | 195.00 | 9.85 | 10.35 | 10.55 | -1.62 | -14.12% | 1 | 316 | 25.14% |
| TXN250117P00200000 | 2024-07-26 1:35PM EDT | 200.00 | 12.30 | 12.55 | 12.75 | -1.05 | -7.87% | 9 | 407 | 24.75% |
| TXN250117P00210000 | 2024-07-26 2:32PM EDT | 210.00 | 17.65 | 17.80 | 18.10 | -0.15 | -0.84% | 3 | 74 | 24.16% |
| TXN250117P00220000 | 2024-07-16 3:29PM EDT | 220.00 | 21.83 | 24.05 | 25.95 | 0.00 | - | 3 | 3 | 26.29% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 51.25 | 54.10 | 0.00 | - | 24 | 12 | 62.59% |
| TXN250117P00240000 | 2024-07-15 9:43AM EDT | 240.00 | 40.75 | 39.80 | 41.05 | 0.00 | - | 2 | 2 | 24.61% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 98.25% |
© 2024 Yahoo. All rights reserved.