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 | 58.55 | 62.00 | 0.00 | - | 3 | 16 | 39.07% |
| TXN250417C00125000 | 2024-02-21 4:29PM EDT | 125.00 | 44.65 | 50.20 | 52.80 | 0.00 | - | - | 16 | 18.74% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 130.00 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 22.18% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 135.00 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 25.28% |
| TXN250417C00140000 | 2024-04-16 2:26PM EDT | 140.00 | 36.89 | 42.55 | 46.20 | 0.00 | - | 1 | 31 | 36.66% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 145.00 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 25.82% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 150.00 | 26.65 | 36.25 | 36.95 | 0.00 | - | 6 | 25 | 31.69% |
| 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 | 29.55 | 32.00 | 0.00 | - | 1 | 13 | 33.52% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 165.00 | 20.70 | 26.35 | 27.30 | 0.00 | - | 4 | 21 | 30.44% |
| TXN250417C00170000 | 2024-04-18 3:58PM EDT | 170.00 | 16.68 | 23.50 | 24.55 | 0.00 | - | 1 | 51 | 30.19% |
| TXN250417C00175000 | 2024-04-26 2:51PM EDT | 175.00 | 21.29 | 20.85 | 21.25 | +5.24 | +32.65% | 5 | 104 | 28.87% |
| TXN250417C00180000 | 2024-04-16 12:05PM EDT | 180.00 | 15.02 | 18.00 | 18.75 | 0.00 | - | 1 | 46 | 28.46% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 11.75 | 14.25 | 16.40 | 0.00 | - | 10 | 33 | 28.00% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 190.00 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 22.27% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 195.00 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 24.33% |
| TXN250417C00200000 | 2024-04-24 9:35AM EDT | 200.00 | 10.30 | 10.25 | 11.30 | 0.00 | - | 1 | 214 | 27.86% |
| TXN250417C00210000 | 2024-03-26 10:48AM EDT | 210.00 | 6.30 | 6.70 | 7.05 | 0.00 | - | 20 | 25 | 25.08% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 220.00 | 5.50 | 5.10 | 5.75 | 0.00 | - | 10 | 37 | 26.11% |
| TXN250417C00230000 | 2023-12-29 4:48PM EDT | 230.00 | 3.65 | 0.74 | 3.35 | 0.00 | - | 25 | 25 | 24.08% |
| TXN250417C00250000 | 2024-02-22 4:02PM EDT | 250.00 | 0.95 | 1.41 | 2.28 | 0.00 | - | 2 | 1 | 26.01% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417P00075000 | 2023-12-07 11:47AM EDT | 75.00 | 0.77 | 0.00 | 0.85 | 0.00 | - | 10 | 51 | 49.34% |
| TXN250417P00080000 | 2023-12-07 12:35PM EDT | 80.00 | 0.70 | 0.00 | 1.33 | 0.00 | - | 2 | 7 | 50.29% |
| TXN250417P00085000 | 2023-12-13 4:42PM EDT | 85.00 | 0.89 | 0.00 | 5.00 | 0.00 | - | 1 | 102 | 54.31% |
| TXN250417P00090000 | 2024-01-04 2:15PM EDT | 90.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 100 | 102 | 46.50% |
| TXN250417P00095000 | 2024-01-17 4:48PM EDT | 95.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 57.79% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 100.00 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 42.10% |
| TXN250417P00105000 | 2024-04-08 3:44PM EDT | 105.00 | 1.23 | 0.01 | 3.10 | 0.00 | - | 5 | 46 | 43.52% |
| TXN250417P00110000 | 2024-04-24 9:47AM EDT | 110.00 | 1.23 | 0.20 | 3.35 | 0.00 | - | 2 | 109 | 41.37% |
| TXN250417P00115000 | 2024-04-19 3:58PM EDT | 115.00 | 3.25 | 1.46 | 1.84 | 0.00 | - | 4 | 125 | 32.46% |
| TXN250417P00120000 | 2024-04-25 2:12PM EDT | 120.00 | 2.11 | 1.81 | 2.26 | 0.00 | - | 1 | 24 | 31.59% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 125.00 | 3.28 | 2.33 | 4.30 | 0.00 | - | 1 | 59 | 35.48% |
| TXN250417P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 3.20 | 2.82 | 3.15 | 0.00 | - | 1 | 31 | 29.33% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 135.00 | 5.20 | 2.94 | 4.55 | 0.00 | - | 113 | 147 | 30.43% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 140.00 | 6.85 | 3.15 | 4.70 | 0.00 | - | 4 | 23 | 28.01% |
| TXN250417P00145000 | 2024-03-28 2:32PM EDT | 145.00 | 6.50 | 3.55 | 5.70 | 0.00 | - | 1 | 5 | 27.42% |
| TXN250417P00150000 | 2024-04-24 3:55PM EDT | 150.00 | 8.22 | 4.75 | 6.80 | 0.00 | - | 7 | 18 | 26.73% |
| TXN250417P00155000 | 2024-04-26 10:33AM EDT | 155.00 | 8.00 | 7.80 | 8.10 | -3.25 | -28.89% | 2 | 14 | 26.12% |
| TXN250417P00160000 | 2024-04-24 2:17PM EDT | 160.00 | 10.28 | 7.50 | 9.65 | 0.00 | - | 1 | 33 | 25.64% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 165.00 | 16.95 | 10.90 | 11.30 | 0.00 | - | 2 | 46 | 25.00% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 170.00 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 31.83% |
| TXN250417P00175000 | 2024-03-22 11:21AM EDT | 175.00 | 17.70 | 24.40 | 25.15 | 0.00 | - | 68 | 576 | 38.22% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 180.00 | 23.50 | 17.25 | 17.75 | 0.00 | - | 2 | 152 | 23.44% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 185.00 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 37.80% |
| TXN250417P00190000 | 2024-04-16 2:27PM EDT | 190.00 | 30.66 | 21.70 | 24.00 | 0.00 | - | - | 1 | 23.58% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 35.67% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 220.00 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 32.45% |
© 2024 Yahoo. All rights reserved.