New Zealand markets open in 2 hours 24 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.56-1.14 (-0.69%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 October 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251017C001300002024-02-28 12:00PM EDT130.0043.6551.4052.850.00--146.23%
TXN251017C001350002024-02-14 1:31PM EDT135.0035.3547.0048.450.00-2443.64%
TXN251017C001400002024-01-11 2:55PM EDT140.0038.4535.3537.250.00--131.01%
TXN251017C001500002024-01-10 11:26AM EDT150.0032.8529.3530.250.00-72229.05%
TXN251017C001550002024-02-29 3:57PM EDT155.0030.3033.7536.050.00-5640.13%
TXN251017C001600002024-02-29 3:22PM EDT160.0027.4531.6033.200.00-1839.28%
TXN251017C001650002023-12-04 2:16PM EDT165.0019.500.000.000.00--00.05%
TXN251017C001700002024-03-06 2:47PM EDT170.0027.0022.5023.350.00-2331.96%
TXN251017C001750002024-04-10 3:22PM EDT175.0021.0418.0519.350.00-1829.33%
TXN251017C001800002024-04-16 12:05PM EDT180.0019.1016.7517.350.00-15429.01%
TXN251017C001850002024-02-13 12:37PM EDT185.0012.1518.0519.500.00-1320833.70%
TXN251017C001900002024-01-26 12:02PM EDT190.0013.2012.5513.050.00-51127.42%
TXN251017C001950002024-04-08 3:00PM EDT195.0014.1411.9012.300.00-4528.17%
TXN251017C002000002024-04-04 11:21AM EDT200.0012.9710.4510.900.00-11927.91%
TXN251017C002100002024-04-15 1:01PM EDT210.009.608.108.800.00-41727.88%
TXN251017C002200002024-03-27 11:15AM EDT220.007.535.506.500.00-11826.94%
TXN251017C002300002024-01-02 4:51PM EDT230.006.002.714.050.00-667724.87%
TXN251017C002400002024-02-20 4:23PM EDT240.002.573.505.100.00--228.87%
TXN251017C002500002024-03-19 1:40PM EDT250.003.002.472.790.00-36925.87%
Putsfor17 October 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251017P000750002024-04-18 10:53AM EDT75.000.800.401.06+0.10+14.29%17738.81%
TXN251017P000800002023-12-04 3:05PM EDT80.000.850.000.000.00-3012.50%
TXN251017P000850002024-02-01 2:38PM EDT85.001.480.005.000.00-2749.90%
TXN251017P000900002024-04-12 12:39PM EDT90.001.550.991.750.00-940334.52%
TXN251017P000950002024-04-04 3:21PM EDT95.001.751.712.200.00-1333.83%
TXN251017P001000002024-04-04 3:15PM EDT100.002.151.622.710.00-1633.09%
TXN251017P001050002024-03-14 2:20PM EDT105.002.550.663.200.00-10010832.05%
TXN251017P001100002024-03-14 12:54PM EDT110.003.052.273.850.00-10010631.29%
TXN251017P001150002024-02-01 11:53AM EDT115.005.603.454.100.00-71329.34%
TXN251017P001200002024-02-16 2:16PM EDT120.005.553.454.800.00-31228.41%
TXN251017P001250002024-03-22 1:21PM EDT125.004.956.406.650.00-421629.58%
TXN251017P001300002024-04-16 12:09PM EDT130.007.157.507.800.00-71728.96%
TXN251017P001350002024-03-19 11:13AM EDT135.008.358.8011.100.00-91131.60%
TXN251017P001400002024-03-19 2:21PM EDT140.009.5010.1010.550.00-91027.79%
TXN251017P001450002023-12-19 12:33PM EDT145.0011.6011.7512.500.00-2227.72%
TXN251017P001500002024-04-16 10:47AM EDT150.0012.8913.5513.950.00-61126.70%
TXN251017P001550002024-03-07 2:38PM EDT155.0011.8014.2014.900.00-4624.83%
TXN251017P001600002024-04-11 10:11AM EDT160.0016.0617.4517.900.00-1625.46%
TXN251017P001700002024-03-06 10:55AM EDT170.0017.6720.1021.600.00-12623.03%
TXN251017P001750002024-04-04 3:50PM EDT175.0022.9024.8525.750.00-71524.34%
TXN251017P001800002024-04-09 10:22AM EDT180.0024.7027.6528.850.00-1624.11%
TXN251017P001850002023-12-11 2:43PM EDT185.0032.1528.5033.000.00--125.00%
TXN251017P001950002024-01-18 11:12AM EDT195.0036.9038.3039.200.00-2123.47%
TXN251017P002000002024-02-06 2:54PM EDT200.0044.0533.2034.450.00-210.00%
TXN251017P002100002024-02-06 2:55PM EDT210.0052.3539.9041.150.00-210.00%
TXN251017P002200002023-11-20 10:46AM EDT220.0065.9552.2054.750.00--00.00%
TXN251017P002400002024-03-15 9:30AM EDT240.0068.5072.1576.850.00--120.49%