New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.08+1.34 (+0.82%)
At close: 04:00PM EST
165.22 +1.14 (+0.69%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250417C001050002024-01-04 1:29PM EST105.0062.0057.1058.950.00-100.00%
TXN250417C001200002024-02-20 12:41PM EST120.0046.6549.0051.400.00-181638.23%
TXN250417C001300002024-02-21 1:09PM EST130.0040.8041.1041.95+1.35+3.42%20432.96%
TXN250417C001350002024-02-20 11:44AM EST135.0035.7037.5038.250.00-52832.26%
TXN250417C001400002024-02-20 1:23PM EST140.0032.5033.8534.700.00-113031.58%
TXN250417C001450002024-02-21 11:49AM EST145.0029.8030.6033.05+1.35+4.75%62133.77%
TXN250417C001500002024-02-15 1:20PM EST150.0025.3527.2028.250.00-102530.52%
TXN250417C001550002024-02-06 12:30PM EST155.0021.2024.2025.050.00-41229.65%
TXN250417C001600002024-02-06 2:06PM EST160.0017.7521.4024.500.00-31432.42%
TXN250417C001650002024-02-15 2:25PM EST165.0017.5018.9519.650.00-371828.62%
TXN250417C001700002024-02-15 1:31PM EST170.0015.2016.5017.650.00-65228.71%
TXN250417C001750002024-02-20 2:43PM EST175.0013.4512.6517.000.00-489930.46%
TXN250417C001800002024-01-30 2:11PM EST180.0011.8012.2513.200.00-41827.47%
TXN250417C001850002024-02-20 11:12AM EST185.009.8010.2011.400.00-11927.07%
TXN250417C001900002024-01-23 3:24PM EST190.0014.308.759.350.00-42526.03%
TXN250417C001950002024-02-14 12:22PM EST195.005.607.308.050.00-11114325.86%
TXN250417C002000002024-01-31 9:30AM EST200.005.906.006.700.00-119725.35%
TXN250417C002100002024-02-16 3:23PM EST210.003.704.054.900.00-22725.17%
TXN250417C002200002024-01-19 3:31PM EST220.005.621.692.600.00-13522.77%
TXN250417C002300002023-12-29 3:48PM EST230.003.650.743.350.00-252526.94%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250417P000750002023-12-07 10:47AM EST75.000.770.000.850.00-105142.26%
TXN250417P000800002023-12-07 11:35AM EST80.000.700.001.330.00-2742.94%
TXN250417P000850002023-12-13 3:42PM EST85.000.890.005.000.00-110256.78%
TXN250417P000900002024-01-04 1:15PM EST90.001.250.001.750.00-10010239.25%
TXN250417P000950002024-01-17 3:48PM EST95.001.500.005.000.00-2549.10%
TXN250417P001000002023-12-26 2:06PM EST100.001.400.302.090.00--135.02%
TXN250417P001050002024-01-22 9:57AM EST105.001.600.972.060.00-13632.10%
TXN250417P001100002023-11-20 3:29PM EST110.003.250.733.500.00-1334.45%
TXN250417P001150002024-01-10 12:57PM EST115.003.192.423.000.00-2512530.03%
TXN250417P001200002024-02-13 2:44PM EST120.004.252.853.500.00-11328.78%
TXN250417P001250002024-02-20 1:38PM EST125.004.501.504.250.00-858327.99%
TXN250417P001300002024-02-12 12:55PM EST130.005.203.305.150.00-2527.27%
TXN250417P001350002023-12-15 11:27AM EST135.006.125.508.550.00-8431.13%
TXN250417P001400002024-02-14 3:58PM EST140.008.407.059.150.00-21829.03%
TXN250417P001450002023-12-14 12:09PM EST145.009.498.2010.000.00--227.25%
TXN250417P001500002024-01-22 10:45AM EST150.008.9010.3510.900.00-51125.40%
TXN250417P001550002024-02-12 2:37PM EST155.0012.7011.6512.200.00-11323.99%
TXN250417P001600002024-02-06 2:42PM EST160.0016.2513.6014.350.00-42323.57%
TXN250417P001650002024-02-12 2:37PM EST165.0017.1015.7516.450.00-12022.75%
TXN250417P001700002024-01-24 10:43AM EST170.0016.6518.2520.100.00-22623.80%
TXN250417P001750002023-12-11 1:43PM EST175.0023.8521.4522.700.00-2523.04%
TXN250417P001800002024-01-23 11:23AM EST180.0019.5521.9025.950.00-1522.89%
TXN250417P001850002023-12-11 1:43PM EST185.0030.0528.2028.750.00--221.74%
TXN250417P001950002024-01-10 1:51PM EST195.0033.2533.7035.700.00--120.41%
TXN250417P002200002023-11-15 10:02AM EST220.0068.4048.5551.950.00-100.00%