Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417C00105000 | 2024-01-04 2:29PM EDT | 105.00 | 62.00 | 57.10 | 58.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00120000 | 2024-04-12 11:05AM EDT | 120.00 | 52.10 | 68.05 | 72.80 | 0.00 | - | 3 | 16 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 125.00 | 56.75 | 71.50 | 75.90 | 0.00 | - | 3 | 19 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 130.00 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 135.00 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 140.00 | 41.78 | 57.50 | 62.50 | 0.00 | - | 1 | 31 | 24.02% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 145.00 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 150.00 | 26.65 | 56.05 | 59.65 | 0.00 | - | 10 | 25 | 43.53% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 155.00 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 160.00 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXN250417C00165000 | 2024-07-10 1:00PM EDT | 165.00 | 44.57 | 42.70 | 44.70 | 0.00 | - | 1 | 22 | 34.35% |
| TXN250417C00170000 | 2024-07-23 3:43PM EDT | 170.00 | 37.50 | 38.85 | 40.95 | 0.00 | - | 2 | 49 | 33.76% |
| TXN250417C00175000 | 2024-07-18 2:39PM EDT | 175.00 | 38.89 | 35.05 | 36.40 | 0.00 | - | 1 | 91 | 31.48% |
| TXN250417C00180000 | 2024-07-23 3:43PM EDT | 180.00 | 30.81 | 31.60 | 32.90 | 0.00 | - | 1 | 34 | 30.93% |
| TXN250417C00185000 | 2024-07-24 10:42AM EDT | 185.00 | 27.57 | 28.35 | 29.45 | 0.00 | - | 1 | 92 | 30.20% |
| TXN250417C00190000 | 2024-07-25 1:55PM EDT | 190.00 | 25.45 | 25.05 | 26.95 | 0.00 | - | 2 | 145 | 30.70% |
| TXN250417C00195000 | 2024-07-23 3:57PM EDT | 195.00 | 21.85 | 22.30 | 23.70 | 0.00 | - | 1 | 121 | 29.73% |
| TXN250417C00200000 | 2024-07-24 10:21AM EDT | 200.00 | 19.55 | 19.70 | 22.05 | 0.00 | - | 1 | 234 | 30.87% |
| TXN250417C00210000 | 2024-07-25 3:50PM EDT | 210.00 | 14.20 | 15.50 | 16.35 | 0.00 | - | 4 | 73 | 28.77% |
| TXN250417C00220000 | 2024-07-25 12:17PM EDT | 220.00 | 10.70 | 11.65 | 12.45 | 0.00 | - | 1 | 55 | 28.23% |
| TXN250417C00230000 | 2024-07-25 1:57PM EDT | 230.00 | 8.55 | 8.45 | 9.70 | 0.00 | - | 1 | 35 | 28.39% |
| TXN250417C00240000 | 2024-07-22 11:42AM EDT | 240.00 | 6.95 | 5.90 | 6.90 | 0.00 | - | 2 | 16 | 27.48% |
| TXN250417C00250000 | 2024-07-17 11:09AM EDT | 250.00 | 7.00 | 4.10 | 4.95 | 0.00 | - | 1 | 21 | 27.05% |
| TXN250417C00260000 | 2024-07-18 1:47PM EDT | 260.00 | 4.45 | 2.85 | 3.80 | 0.00 | - | 1 | 5 | 27.41% |
| TXN250417C00270000 | 2024-07-24 3:21PM EDT | 270.00 | 2.02 | 1.90 | 2.65 | 0.00 | - | 10 | 36 | 27.02% |
| TXN250417C00280000 | 2024-06-28 1:01PM EDT | 280.00 | 1.20 | 1.36 | 2.29 | 0.00 | - | 1 | 22 | 28.23% |
| TXN250417C00290000 | 2024-07-01 9:31AM EDT | 290.00 | 0.72 | 0.91 | 1.59 | 0.00 | - | - | 1 | 27.87% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.10 | 0.00 | 2.32 | 0.00 | - | 10 | 51 | 67.20% |
| TXN250417P00080000 | 2024-07-19 9:30AM EDT | 80.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 1 | 6 | 63.09% |
| TXN250417P00085000 | 2024-07-22 9:31AM EDT | 85.00 | 0.25 | 0.00 | 2.32 | 0.00 | - | 2 | 118 | 59.45% |
| TXN250417P00090000 | 2024-07-09 9:30AM EDT | 90.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 1 | 101 | 56.07% |
| TXN250417P00095000 | 2024-07-11 9:30AM EDT | 95.00 | 0.61 | 0.00 | 2.39 | 0.00 | - | 1 | 6 | 52.91% |
| TXN250417P00100000 | 2024-07-09 9:30AM EDT | 100.00 | 0.37 | 0.00 | 2.43 | 0.00 | - | 1 | 2 | 58.19% |
| TXN250417P00105000 | 2024-07-16 9:30AM EDT | 105.00 | 0.42 | 0.00 | 2.48 | 0.00 | - | 1 | 43 | 55.03% |
| TXN250417P00110000 | 2024-07-16 10:46AM EDT | 110.00 | 0.50 | 0.14 | 1.75 | 0.00 | - | 1 | 47 | 47.60% |
| TXN250417P00115000 | 2024-07-09 9:30AM EDT | 115.00 | 0.56 | 0.19 | 1.83 | 0.00 | - | 1 | 125 | 45.11% |
| TXN250417P00120000 | 2024-07-11 9:30AM EDT | 120.00 | 0.92 | 0.26 | 1.92 | 0.00 | - | 1 | 25 | 42.73% |
| TXN250417P00125000 | 2024-07-11 9:30AM EDT | 125.00 | 1.04 | 0.32 | 2.08 | 0.00 | - | 1 | 59 | 40.75% |
| TXN250417P00130000 | 2024-05-22 10:00AM EDT | 130.00 | 1.20 | 0.00 | 2.49 | 0.00 | - | 1 | 33 | 39.84% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 135.00 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 38.04% |
| TXN250417P00140000 | 2024-07-18 3:07PM EDT | 140.00 | 1.63 | 1.35 | 1.72 | 0.00 | - | 3 | 26 | 31.26% |
| TXN250417P00145000 | 2024-07-16 3:56PM EDT | 145.00 | 1.75 | 0.48 | 2.31 | 0.00 | - | 1 | 10 | 31.23% |
| TXN250417P00150000 | 2024-07-23 3:26PM EDT | 150.00 | 2.61 | 2.06 | 2.78 | 0.00 | - | 200 | 219 | 30.37% |
| TXN250417P00155000 | 2024-06-24 3:03PM EDT | 155.00 | 4.00 | 2.75 | 5.10 | 0.00 | - | 7 | 20 | 34.30% |
| TXN250417P00160000 | 2024-07-22 1:52PM EDT | 160.00 | 3.55 | 3.35 | 4.05 | 0.00 | - | 1 | 98 | 28.88% |
| TXN250417P00165000 | 2024-07-22 2:35PM EDT | 165.00 | 4.35 | 3.95 | 4.95 | 0.00 | - | 65 | 100 | 28.38% |
| TXN250417P00170000 | 2024-07-25 12:19PM EDT | 170.00 | 6.00 | 4.60 | 5.55 | 0.00 | - | 2 | 39 | 26.95% |
| TXN250417P00175000 | 2024-07-23 3:26PM EDT | 175.00 | 7.25 | 6.30 | 6.85 | 0.00 | - | 100 | 576 | 26.73% |
| TXN250417P00180000 | 2024-07-25 1:47PM EDT | 180.00 | 8.25 | 7.70 | 8.05 | 0.00 | - | 3 | 145 | 25.97% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 185.00 | 11.66 | 11.75 | 12.75 | 0.00 | - | 1 | 99 | 30.70% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 190.00 | 12.45 | 14.40 | 15.25 | 0.00 | - | 1 | 2 | 31.17% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 57.03% |
| TXN250417P00200000 | 2024-07-18 1:23PM EDT | 200.00 | 13.90 | 14.25 | 16.50 | 0.00 | - | 1 | 2 | 25.64% |
| TXN250417P00210000 | 2024-07-25 12:18PM EDT | 210.00 | 22.30 | 20.50 | 20.95 | 0.00 | - | 1 | 3 | 23.82% |
| TXN250417P00220000 | 2024-07-16 3:58PM EDT | 220.00 | 23.92 | 25.05 | 28.10 | 0.00 | - | 1 | 1 | 24.69% |
© 2024 Yahoo. All rights reserved.