Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620C00085000 | 2024-06-17 12:48PM EDT | 85.00 | 108.60 | 120.80 | 124.80 | 0.00 | - | 1 | 1 | 79.11% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 115.00 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 120.00 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00130000 | 2024-06-07 2:00PM EDT | 130.00 | 70.50 | 70.80 | 73.45 | 0.00 | - | 1 | 16 | 31.28% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 135.00 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN250620C00140000 | 2024-07-18 11:48AM EDT | 140.00 | 67.50 | 64.50 | 66.85 | 0.00 | - | 1 | 17 | 38.00% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 145.00 | 38.00 | 60.40 | 62.15 | 0.00 | - | 2 | 60 | 36.09% |
| TXN250620C00150000 | 2024-06-25 12:46PM EDT | 150.00 | 50.48 | 50.90 | 54.65 | 0.00 | - | 4 | 81 | 26.86% |
| TXN250620C00155000 | 2024-07-12 1:36PM EDT | 155.00 | 55.89 | 50.55 | 53.90 | 0.00 | - | 1 | 8 | 34.69% |
| TXN250620C00160000 | 2024-06-25 10:48AM EDT | 160.00 | 42.60 | 43.85 | 46.70 | 0.00 | - | 4 | 112 | 27.38% |
| TXN250620C00165000 | 2024-06-14 10:58AM EDT | 165.00 | 39.67 | 44.05 | 45.75 | 0.00 | - | 3 | 19 | 32.74% |
| TXN250620C00170000 | 2024-07-23 10:30AM EDT | 170.00 | 39.80 | 40.40 | 41.45 | 0.00 | - | 1 | 340 | 31.16% |
| TXN250620C00175000 | 2024-07-22 11:07AM EDT | 175.00 | 39.72 | 36.75 | 38.20 | 0.00 | - | 2 | 125 | 31.16% |
| TXN250620C00180000 | 2024-07-19 3:10PM EDT | 180.00 | 34.40 | 33.20 | 35.25 | 0.00 | - | 2 | 226 | 31.34% |
| TXN250620C00185000 | 2024-07-19 3:11PM EDT | 185.00 | 31.20 | 30.00 | 32.35 | 0.00 | - | 1 | 271 | 31.31% |
| TXN250620C00190000 | 2024-07-23 12:24PM EDT | 190.00 | 26.00 | 27.00 | 28.70 | 0.00 | - | 1 | 43 | 29.99% |
| TXN250620C00195000 | 2024-07-26 12:03PM EDT | 195.00 | 25.50 | 24.50 | 26.05 | +2.05 | +8.74% | 1 | 250 | 29.86% |
| TXN250620C00200000 | 2024-07-26 1:00PM EDT | 200.00 | 23.80 | 21.85 | 24.50 | +2.39 | +11.16% | 8 | 201 | 30.96% |
| TXN250620C00210000 | 2024-07-26 12:11PM EDT | 210.00 | 18.10 | 17.20 | 18.85 | +0.73 | +4.20% | 2 | 3,239 | 29.09% |
| TXN250620C00220000 | 2024-07-26 12:12PM EDT | 220.00 | 14.25 | 13.85 | 14.85 | +1.28 | +9.87% | 42 | 616 | 28.54% |
| TXN250620C00230000 | 2024-07-26 12:47PM EDT | 230.00 | 11.25 | 10.65 | 11.00 | +1.35 | +13.64% | 17 | 1,606 | 27.31% |
| TXN250620C00240000 | 2024-07-24 3:09PM EDT | 240.00 | 7.11 | 8.20 | 8.80 | 0.00 | - | 8 | 175 | 27.59% |
| TXN250620C00250000 | 2024-07-23 1:47PM EDT | 250.00 | 5.55 | 5.45 | 6.75 | 0.00 | - | 1 | 915 | 27.39% |
| TXN250620C00260000 | 2024-07-08 1:18PM EDT | 260.00 | 4.50 | 3.35 | 5.15 | 0.00 | - | 24 | 289 | 27.26% |
| TXN250620C00270000 | 2024-07-23 3:53PM EDT | 270.00 | 3.50 | 2.21 | 3.90 | 0.00 | - | 3 | 785 | 27.14% |
| TXN250620C00280000 | 2024-07-16 11:52AM EDT | 280.00 | 3.10 | 1.98 | 2.97 | 0.00 | - | 250 | 251 | 27.13% |
| TXN250620C00290000 | 2024-07-16 11:49AM EDT | 290.00 | 2.28 | 1.24 | 2.47 | 0.00 | - | 1 | 2 | 27.75% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620P00075000 | 2024-06-06 2:58PM EDT | 75.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 15 | 285 | 59.70% |
| TXN250620P00080000 | 2024-05-23 3:52PM EDT | 80.00 | 0.40 | 0.00 | 2.37 | 0.00 | - | 1 | 60 | 56.96% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 62.96% |
| TXN250620P00090000 | 2024-07-09 12:41PM EDT | 90.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 102 | 50.94% |
| TXN250620P00095000 | 2024-06-06 2:58PM EDT | 95.00 | 0.57 | 0.00 | 2.57 | 0.00 | - | 15 | 58 | 56.24% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 100.00 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 49.88% |
| TXN250620P00105000 | 2024-06-05 3:48PM EDT | 105.00 | 0.48 | 0.00 | 2.75 | 0.00 | - | 1 | 6 | 50.68% |
| TXN250620P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 1.34 | 0.00 | 3.00 | 0.00 | - | 1 | 34 | 48.76% |
| TXN250620P00115000 | 2024-05-13 11:38AM EDT | 115.00 | 1.28 | 0.00 | 3.10 | 0.00 | - | 2 | 8 | 46.22% |
| TXN250620P00120000 | 2024-05-10 3:05PM EDT | 120.00 | 1.64 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 44.51% |
| TXN250620P00125000 | 2024-05-20 11:01AM EDT | 125.00 | 1.45 | 1.39 | 1.85 | 0.00 | - | 3 | 244 | 35.54% |
| TXN250620P00130000 | 2024-07-25 9:34AM EDT | 130.00 | 1.80 | 0.88 | 2.59 | 0.00 | - | 1 | 97 | 36.15% |
| TXN250620P00135000 | 2024-07-16 10:47AM EDT | 135.00 | 1.67 | 1.40 | 2.53 | 0.00 | - | 1 | 55 | 33.46% |
| TXN250620P00140000 | 2024-07-18 9:37AM EDT | 140.00 | 2.30 | 1.76 | 2.51 | 0.00 | - | 1 | 150 | 31.01% |
| TXN250620P00145000 | 2024-07-23 2:26PM EDT | 145.00 | 2.94 | 2.20 | 2.80 | 0.00 | - | 782 | 932 | 29.62% |
| TXN250620P00150000 | 2024-07-24 11:22AM EDT | 150.00 | 3.60 | 2.23 | 3.65 | 0.00 | - | 7 | 174 | 29.70% |
| TXN250620P00155000 | 2024-07-24 3:09PM EDT | 155.00 | 4.89 | 3.45 | 4.40 | 0.00 | - | 16 | 390 | 29.16% |
| TXN250620P00160000 | 2024-07-24 11:23AM EDT | 160.00 | 5.25 | 4.25 | 5.25 | 0.00 | - | 6 | 562 | 28.59% |
| TXN250620P00165000 | 2024-07-19 2:41PM EDT | 165.00 | 6.30 | 5.20 | 5.75 | 0.00 | - | 9 | 72 | 27.09% |
| TXN250620P00170000 | 2024-07-26 10:27AM EDT | 170.00 | 6.79 | 6.35 | 6.90 | -0.66 | -8.86% | 1 | 276 | 26.69% |
| TXN250620P00175000 | 2024-07-25 12:18PM EDT | 175.00 | 8.85 | 7.45 | 8.15 | 0.00 | - | 2 | 36 | 26.19% |
| TXN250620P00180000 | 2024-07-23 2:26PM EDT | 180.00 | 10.42 | 8.30 | 10.00 | 0.00 | - | 395 | 552 | 26.38% |
| TXN250620P00185000 | 2024-07-22 11:28AM EDT | 185.00 | 11.20 | 10.60 | 11.90 | 0.00 | - | 2 | 101 | 26.31% |
| TXN250620P00190000 | 2024-07-24 11:43AM EDT | 190.00 | 13.90 | 11.65 | 13.05 | 0.00 | - | 5 | 127 | 24.90% |
| TXN250620P00195000 | 2024-07-24 10:56AM EDT | 195.00 | 15.80 | 12.75 | 15.25 | 0.00 | - | 4 | 2,893 | 24.73% |
| TXN250620P00200000 | 2024-07-22 2:38PM EDT | 200.00 | 16.41 | 16.50 | 17.40 | 0.00 | - | 15 | 54 | 24.21% |
| TXN250620P00210000 | 2024-07-22 3:13PM EDT | 210.00 | 21.23 | 21.45 | 22.70 | 0.00 | - | 60 | 52 | 23.67% |
| TXN250620P00220000 | 2024-07-17 10:30AM EDT | 220.00 | 24.40 | 26.60 | 28.80 | 0.00 | - | 5 | 26 | 23.11% |
| TXN250620P00240000 | 2024-07-18 3:11PM EDT | 240.00 | 41.15 | 41.75 | 44.35 | 0.00 | - | 2 | 2 | 23.80% |
| TXN250620P00280000 | 2024-05-22 9:52AM EDT | 280.00 | 76.60 | 82.00 | 87.00 | 0.00 | - | 1 | 4 | 38.94% |
© 2024 Yahoo. All rights reserved.