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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250620C001000002024-02-01 10:55AM EST100.0060.0064.5069.500.00-1343.61%
TXN250620C001150002023-10-24 2:51PM EST115.0040.2744.1547.750.00--00.00%
TXN250620C001200002024-01-26 3:34PM EST120.0049.6048.3050.750.00-2034.22%
TXN250620C001300002024-02-08 1:54PM EST130.0038.7041.9542.950.00-21532.56%
TXN250620C001350002024-01-29 3:00PM EST135.0038.6038.3039.900.00-151532.89%
TXN250620C001400002024-02-20 10:22AM EST140.0032.7234.8537.700.00-11834.23%
TXN250620C001450002024-02-12 2:25PM EST145.0030.3031.6034.350.00-157033.43%
TXN250620C001500002024-01-26 2:55PM EST150.0028.7528.3529.450.00-113330.19%
TXN250620C001550002024-01-25 12:33PM EST155.0028.0725.4028.150.00-11531.97%
TXN250620C001600002024-02-20 10:11AM EST160.0021.0021.1523.600.00-155928.97%
TXN250620C001650002024-01-31 10:29AM EST165.0018.5518.6522.850.00-71930.95%
TXN250620C001700002024-02-13 3:56PM EST170.0014.8017.7519.700.00-39529.47%
TXN250620C001750002024-02-07 1:04PM EST175.0013.2914.6516.350.00-19227.52%
TXN250620C001800002024-02-13 11:38AM EST180.0011.3513.2014.300.00-229927.07%
TXN250620C001850002024-02-21 10:45AM EST185.0011.2511.0013.90-0.40-3.43%6420428.63%
TXN250620C001900002024-01-22 12:39PM EST190.0015.518.3510.800.00-51626.30%
TXN250620C001950002024-02-20 3:33PM EST195.008.408.0510.150.00-25927.15%
TXN250620C002000002024-01-24 12:55PM EST200.009.666.758.050.00-16825.71%
TXN250620C002100002024-02-02 1:03PM EST210.004.453.855.800.00-19225.03%
TXN250620C002200002024-01-09 3:39PM EST220.005.602.473.550.00-613423.32%
TXN250620C002300002024-01-03 12:25PM EST230.003.051.422.590.00-160523.31%
TXN250620C002400002024-02-20 3:20PM EST240.001.711.282.270.00-6524.43%
TXN250620C002500002024-02-12 12:42PM EST250.001.130.991.910.00-1625525.17%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250620P000750002024-01-08 11:46AM EST75.000.760.005.000.00-226850.04%
TXN250620P000800002023-12-06 12:30PM EST80.001.180.005.000.00-1135956.81%
TXN250620P000850002023-12-06 12:39PM EST85.001.450.005.000.00-71252.91%
TXN250620P000900002024-01-31 3:47PM EST90.001.340.005.000.00-410249.23%
TXN250620P000950002023-12-08 12:40PM EST95.002.240.572.610.00-2137.51%
TXN250620P001000002024-02-16 1:04PM EST100.001.961.462.040.00-2532.42%
TXN250620P001050002024-02-02 2:56PM EST105.002.611.732.700.00-10010532.25%
TXN250620P001100002024-01-10 3:45PM EST110.002.752.653.150.00-53431.04%
TXN250620P001150002024-01-16 12:09PM EST115.004.002.724.600.00-1632.32%
TXN250620P001200002024-01-30 2:04PM EST120.004.503.754.350.00-2828.96%
TXN250620P001250002024-02-14 11:56AM EST125.005.904.555.250.00-427628.32%
TXN250620P001300002024-02-12 3:48PM EST130.006.055.557.100.00-17029.27%
TXN250620P001350002024-02-06 12:45PM EST135.008.354.507.300.00-164926.78%
TXN250620P001400002024-02-08 9:30AM EST140.009.008.008.550.00-19226.05%
TXN250620P001450002024-02-15 3:50PM EST145.0010.859.4511.150.00-214327.17%
TXN250620P001500002024-02-14 3:28PM EST150.0013.459.1011.700.00-1312224.85%
TXN250620P001550002024-02-12 3:26PM EST155.0014.0510.5013.500.00-15824.18%
TXN250620P001600002024-02-20 3:21PM EST160.0015.4012.9015.50-0.35-2.22%59323.52%
TXN250620P001650002024-02-15 2:03PM EST165.0018.7016.6017.750.00-26122.93%
TXN250620P001700002024-01-16 2:48PM EST170.0021.5021.0522.150.00-314324.90%
TXN250620P001750002024-02-09 10:46AM EST175.0023.2020.9522.700.00-72121.47%
TXN250620P001800002024-02-07 10:46AM EST180.0027.4524.5525.550.00-415220.78%
TXN250620P001850002024-02-13 11:24AM EST185.0031.4527.5028.600.00-28420.04%
TXN250620P001900002024-02-20 11:49AM EST190.0033.2530.6531.950.00-28519.39%
TXN250620P001950002024-02-12 10:59AM EST195.0035.9034.2535.400.00-2418.51%
TXN250620P002000002024-01-10 12:19PM EST200.0037.9539.0040.750.00--320.60%
TXN250620P002200002023-11-17 10:46AM EST220.0066.9551.8554.200.00-100.00%