Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251017C00100000 | 2024-07-19 3:45PM EDT | 100.00 | 100.60 | 100.05 | 104.95 | 0.00 | - | 20 | 20 | 46.98% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 130.00 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251017C00135000 | 2024-06-10 10:37AM EDT | 135.00 | 67.43 | 69.60 | 73.90 | 0.00 | - | 2 | 4 | 39.53% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 140.00 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 150.00 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 0.00% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 155.00 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 0.00% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 160.00 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 165.00 | 19.50 | 22.25 | 24.45 | 0.00 | - | - | 1 | 0.00% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 170.00 | 27.00 | 22.50 | 23.35 | 0.00 | - | 1 | 3 | 0.00% |
| TXN251017C00175000 | 2024-05-17 2:57PM EDT | 175.00 | 37.70 | 35.25 | 36.95 | 0.00 | - | 1 | 7 | 24.97% |
| TXN251017C00180000 | 2024-07-22 1:57PM EDT | 180.00 | 39.45 | 36.30 | 39.90 | 0.00 | - | 1 | 57 | 32.80% |
| TXN251017C00185000 | 2024-06-18 3:30PM EDT | 185.00 | 31.83 | 36.25 | 40.70 | 0.00 | - | 3 | 211 | 37.08% |
| TXN251017C00190000 | 2024-07-26 12:12PM EDT | 190.00 | 32.05 | 30.65 | 32.95 | +2.78 | +9.50% | 2 | 16 | 30.76% |
| TXN251017C00195000 | 2024-07-26 1:51PM EDT | 195.00 | 29.27 | 27.45 | 29.90 | +15.13 | +107.00% | 2 | 5 | 30.06% |
| TXN251017C00200000 | 2024-07-12 11:51AM EDT | 200.00 | 28.40 | 25.40 | 26.55 | 0.00 | - | 2 | 37 | 28.86% |
| TXN251017C00210000 | 2024-07-17 11:30AM EDT | 210.00 | 26.23 | 20.50 | 23.30 | 0.00 | - | 5 | 41 | 29.91% |
| TXN251017C00220000 | 2024-07-12 3:43PM EDT | 220.00 | 18.71 | 16.50 | 18.20 | 0.00 | - | 3 | 1,065 | 28.24% |
| TXN251017C00230000 | 2024-07-18 3:04PM EDT | 230.00 | 16.30 | 13.15 | 14.85 | 0.00 | - | 2 | 144 | 27.94% |
| TXN251017C00240000 | 2024-07-12 2:58PM EDT | 240.00 | 12.94 | 10.50 | 11.95 | 0.00 | - | 16 | 19 | 27.58% |
| TXN251017C00250000 | 2024-07-10 12:38PM EDT | 250.00 | 9.20 | 8.05 | 9.65 | 0.00 | - | 2 | 68 | 27.40% |
| TXN251017C00260000 | 2024-05-24 2:38PM EDT | 260.00 | 7.45 | 5.50 | 6.50 | 0.00 | - | 3 | 34 | 25.44% |
| TXN251017C00270000 | 2024-05-17 1:48PM EDT | 270.00 | 4.27 | 2.40 | 4.65 | 0.00 | - | 2 | 1 | 24.59% |
| TXN251017C00290000 | 2024-07-18 3:19PM EDT | 290.00 | 3.75 | 2.37 | 3.95 | 0.00 | - | 10 | 15 | 26.98% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251017P00075000 | 2024-04-18 10:53AM EDT | 75.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 77 | 51.60% |
| TXN251017P00080000 | 2024-07-17 9:30AM EDT | 80.00 | 0.51 | 0.00 | 4.60 | 0.00 | - | 3 | 5 | 56.18% |
| TXN251017P00085000 | 2024-06-07 11:50AM EDT | 85.00 | 0.43 | 0.00 | 4.75 | 0.00 | - | 8 | 7 | 53.31% |
| TXN251017P00090000 | 2024-07-12 10:19AM EDT | 90.00 | 0.68 | 0.09 | 1.88 | 0.00 | - | 1 | 403 | 47.58% |
| TXN251017P00095000 | 2024-04-04 3:21PM EDT | 95.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 57.70% |
| TXN251017P00100000 | 2024-07-12 11:32AM EDT | 100.00 | 0.74 | 0.25 | 2.10 | 0.00 | - | 1 | 6 | 43.23% |
| TXN251017P00105000 | 2024-05-15 3:32PM EDT | 105.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 100 | 108 | 51.33% |
| TXN251017P00110000 | 2024-05-15 1:52PM EDT | 110.00 | 1.38 | 0.00 | 5.00 | 0.00 | - | 100 | 111 | 48.37% |
| TXN251017P00115000 | 2024-07-24 9:30AM EDT | 115.00 | 2.00 | 0.58 | 2.64 | 0.00 | - | 80 | 87 | 37.96% |
| TXN251017P00120000 | 2024-07-19 12:01PM EDT | 120.00 | 1.68 | 0.71 | 2.93 | 0.00 | - | 1 | 13 | 36.61% |
| TXN251017P00125000 | 2024-07-26 1:10PM EDT | 125.00 | 1.72 | 1.66 | 2.62 | -0.06 | -3.37% | 3 | 217 | 33.26% |
| TXN251017P00130000 | 2024-06-26 9:39AM EDT | 130.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 6.25% |
| TXN251017P00135000 | 2024-06-26 3:55PM EDT | 135.00 | 3.20 | 2.24 | 3.10 | 0.00 | - | 6 | 14 | 30.37% |
| TXN251017P00140000 | 2024-07-23 3:55PM EDT | 140.00 | 3.62 | 2.46 | 3.65 | 0.00 | - | 1 | 16 | 29.68% |
| TXN251017P00145000 | 2024-05-14 12:56PM EDT | 145.00 | 5.45 | 4.40 | 4.85 | 0.00 | - | 36 | 41 | 30.29% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 15.00 | 4.70 | 5.10 | 0.00 | - | 3 | 11 | 28.58% |
| TXN251017P00155000 | 2024-06-06 2:32PM EDT | 155.00 | 6.65 | 5.40 | 6.35 | 0.00 | - | 1 | 8 | 28.74% |
| TXN251017P00160000 | 2024-05-24 2:41PM EDT | 160.00 | 7.55 | 6.35 | 8.10 | 0.00 | - | 3 | 9 | 29.43% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 165.00 | 9.95 | 8.15 | 8.85 | 0.00 | - | - | 1 | 28.23% |
| TXN251017P00170000 | 2024-06-26 2:58PM EDT | 170.00 | 10.65 | 7.50 | 9.60 | 0.00 | - | 1 | 92 | 26.93% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 175.00 | 22.90 | 17.00 | 17.75 | 0.00 | - | 7 | 15 | 35.45% |
| TXN251017P00180000 | 2024-07-22 3:09PM EDT | 180.00 | 11.30 | 11.20 | 12.75 | 0.00 | - | 7 | 1,062 | 26.22% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 185.00 | 32.15 | 29.10 | 30.55 | 0.00 | - | - | 1 | 45.48% |
| TXN251017P00190000 | 2024-07-23 3:55PM EDT | 190.00 | 17.00 | 15.05 | 15.75 | 0.00 | - | 1 | 6 | 24.58% |
| TXN251017P00195000 | 2024-07-26 3:28PM EDT | 195.00 | 17.47 | 17.10 | 17.80 | -0.40 | -2.24% | 2 | 1 | 24.15% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 31.90 | 20.00 | 23.25 | 0.00 | - | 1 | 2 | 27.40% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 41.02% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 220.00 | 65.95 | 53.45 | 55.95 | 0.00 | - | - | 0 | 50.44% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 240.00 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 55.65% |
© 2024 Yahoo. All rights reserved.