New Zealand markets close in 6 hours 11 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.20+4.18 (+2.14%)
At close: 04:00PM EDT
199.40 +0.20 (+0.10%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250620C000850002024-04-30 3:53PM EDT85.0093.19113.00117.000.00-1058.24%
TXN250620C001000002024-03-06 10:30AM EDT100.0075.2567.0071.950.00-120.00%
TXN250620C001150002023-10-24 3:51PM EDT115.0040.2744.1547.750.00--00.00%
TXN250620C001200002024-01-26 4:34PM EDT120.0049.6049.2550.500.00-200.00%
TXN250620C001300002024-02-08 2:54PM EDT130.0038.7049.0550.200.00-2150.00%
TXN250620C001350002024-01-29 4:00PM EDT135.0038.6035.5538.250.00-15150.00%
TXN250620C001400002024-05-08 3:53PM EDT140.0051.5062.5566.900.00-11840.13%
TXN250620C001450002024-04-24 2:49PM EDT145.0038.0058.1061.450.00-26036.50%
TXN250620C001500002024-05-14 9:36AM EDT150.0047.0055.9557.550.00-17735.99%
TXN250620C001550002024-01-25 1:33PM EDT155.0028.0725.4026.350.00-1150.00%
TXN250620C001600002024-05-13 2:55PM EDT160.0039.2548.1049.700.00-411234.34%
TXN250620C001650002024-04-30 9:30AM EDT165.0028.7444.2545.650.00-32233.11%
TXN250620C001700002024-05-09 11:57AM EDT170.0029.3540.7041.950.00-134332.29%
TXN250620C001750002024-05-02 10:14AM EDT175.0020.5037.1539.900.00-113933.64%
TXN250620C001800002024-05-07 12:27PM EDT180.0023.4533.8035.700.00-322931.76%
TXN250620C001850002024-05-16 3:21PM EDT185.0028.1230.7532.500.00-129331.11%
TXN250620C001900002024-05-13 12:22PM EDT190.0021.3127.7029.450.00-14230.48%
TXN250620C001950002024-05-14 10:52AM EDT195.0019.8924.8525.700.00-223928.80%
TXN250620C002000002024-05-17 3:53PM EDT200.0020.4022.9024.000.00-2016429.48%
TXN250620C002100002024-05-20 11:53AM EDT210.0017.4317.6518.30+2.08+13.55%1024327.46%
TXN250620C002200002024-05-20 11:31AM EDT220.0013.7013.6514.75+1.71+14.26%130427.30%
TXN250620C002300002024-05-20 11:18AM EDT230.0010.5210.6511.95+1.37+14.97%5662227.36%
TXN250620C002400002024-05-20 11:30AM EDT240.007.908.108.40+0.90+12.86%284725.69%
TXN250620C002500002024-05-20 1:41PM EDT250.006.006.006.30+1.10+22.45%6337525.27%
TXN250620C002600002024-05-20 11:29AM EDT260.004.102.924.60+2.85+228.00%111124.78%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN250620P000750002024-04-25 3:07PM EDT75.000.410.002.260.00-126754.08%
TXN250620P000800002023-12-06 1:30PM EDT80.001.180.005.000.00-1135960.24%
TXN250620P000850002023-12-06 1:39PM EDT85.001.450.005.000.00-71256.70%
TXN250620P000900002024-01-31 4:47PM EDT90.001.340.000.000.00-410212.50%
TXN250620P000950002024-04-22 9:30AM EDT95.001.440.002.520.00-2450.32%
TXN250620P001000002024-03-26 3:49PM EDT100.001.600.132.000.00-1544.78%
TXN250620P001050002024-04-25 3:22PM EDT105.001.410.310.810.00-100534.82%
TXN250620P001100002024-05-06 10:54AM EDT110.001.340.002.900.00-13443.32%
TXN250620P001150002024-05-13 11:38AM EDT115.001.280.003.100.00-2841.39%
TXN250620P001200002024-05-10 3:05PM EDT120.001.640.003.350.00-2839.64%
TXN250620P001250002024-05-20 11:01AM EDT125.001.450.003.65-0.15-9.37%324438.04%
TXN250620P001300002024-05-09 12:18PM EDT130.002.661.552.200.00-18230.83%
TXN250620P001350002024-05-14 11:15AM EDT135.002.751.772.370.00-45529.22%
TXN250620P001400002024-04-17 3:41PM EDT140.008.301.703.050.00-4015029.11%
TXN250620P001450002024-03-18 1:40PM EDT145.008.909.4010.700.00-114343.22%
TXN250620P001500002024-05-17 10:57AM EDT150.004.153.704.100.00-114227.30%
TXN250620P001550002024-05-16 2:30PM EDT155.005.254.454.850.00-26035326.65%
TXN250620P001600002024-05-08 11:08AM EDT160.008.605.155.750.00-229926.09%
TXN250620P001650002024-05-20 1:00PM EDT165.006.305.656.75-0.80-11.27%27325.50%
TXN250620P001700002024-05-16 3:40PM EDT170.008.506.657.900.00-14527124.93%
TXN250620P001750002024-05-17 2:14PM EDT175.0010.058.709.200.00-83824.37%
TXN250620P001800002024-05-20 10:46AM EDT180.0010.6510.0511.45-3.15-22.83%114924.91%
TXN250620P001850002024-05-10 9:50AM EDT185.0016.2010.9013.350.00-18524.66%
TXN250620P001900002024-05-07 2:29PM EDT190.0019.8912.8514.200.00-18522.84%
TXN250620P001950002024-05-20 11:01AM EDT195.0016.0715.6016.20-1.58-8.95%111022.28%
TXN250620P002000002024-05-20 1:00PM EDT200.0018.0017.7518.45-20.35-53.06%5421.79%
TXN250620P002200002023-11-17 11:46AM EDT220.0066.9551.8554.200.00-1049.93%
TXN250620P002800002024-05-20 12:39PM EDT280.0081.2579.0083.45-4.12-4.83%2124.82%