New Zealand markets close in 4 minutes

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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251219C000800002023-11-10 3:09PM EST80.0069.5776.2579.900.00-210.00%
TXN251219C000850002023-11-15 10:45AM EST85.0070.2283.9588.100.00-2250.48%
TXN251219C000900002023-12-06 11:27AM EST90.0070.0275.4578.450.00-2040.14%
TXN251219C000950002023-12-21 11:21AM EST95.0073.2177.5082.500.00-2052.68%
TXN251219C001000002023-12-26 1:53PM EST100.0072.7565.2068.000.00-2233.34%
TXN251219C001050002024-01-19 10:43AM EST105.0071.1158.1062.500.00-2029.48%
TXN251219C001300002024-01-09 10:31AM EST130.0048.2539.7042.450.00--126.97%
TXN251219C001350002024-01-29 3:25PM EST135.0042.1040.8542.900.00--1532.32%
TXN251219C001500002024-02-01 11:04AM EST150.0027.5531.5032.700.00-101129.76%
TXN251219C001550002024-02-06 12:42PM EST155.0025.7528.8031.550.00-213431.33%
TXN251219C001600002024-02-06 12:42PM EST160.0023.3026.0529.350.00-2231.42%
TXN251219C001650002024-01-24 2:14PM EST165.0027.2923.6025.200.00-2710729.09%
TXN251219C001700002024-02-14 12:19PM EST170.0017.9521.3022.350.00-34728.13%
TXN251219C001750002024-02-15 1:16PM EST175.0017.7019.1020.200.00-104827.81%
TXN251219C001800002024-02-21 1:41PM EST180.0017.1917.1018.30+3.09+21.91%689427.62%
TXN251219C001850002024-02-12 11:25AM EST185.0014.7015.2016.900.00-16227.84%
TXN251219C001900002024-01-24 2:15PM EST190.0016.3513.4514.500.00-51726.77%
TXN251219C001950002024-02-13 2:27PM EST195.009.5811.9012.950.00-22726.51%
TXN251219C002000002024-01-29 10:46AM EST200.0010.4910.4511.400.00-106126.11%
TXN251219C002100002024-01-25 11:58AM EST210.0010.007.909.650.00-45126.56%
TXN251219C002200002023-12-22 11:39AM EST220.008.457.408.600.00-223227.53%
TXN251219C002300002024-02-14 9:31AM EST230.003.504.405.950.00-132125.81%
TXN251219C002400002023-12-19 1:02PM EST240.005.052.374.550.00-284125.37%
TXN251219C002500002024-02-15 3:00PM EST250.002.302.172.820.00-5621923.65%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251219P000750002024-02-13 9:32AM EST75.001.190.411.440.00-137137.43%
TXN251219P000800002024-02-06 10:02AM EST80.001.400.982.340.00-126038.98%
TXN251219P000850002024-02-16 3:11PM EST85.001.691.422.060.00-324335.03%
TXN251219P000900002024-02-21 10:32AM EST90.002.131.432.19-0.21-8.97%11432.98%
TXN251219P000950002024-02-14 9:51AM EST95.002.822.232.920.00-29233.01%
TXN251219P001000002024-02-20 11:22AM EST100.002.922.713.300.00-13831.65%
TXN251219P001050002024-01-26 11:48AM EST105.003.852.754.300.00-1731.80%
TXN251219P001100002024-01-24 3:26PM EST110.004.053.905.200.00-26231.35%
TXN251219P001150002023-12-08 10:06AM EST115.006.354.555.850.00-32330.18%
TXN251219P001200002024-02-05 3:41PM EST120.006.855.656.000.00-175627.96%
TXN251219P001250002024-02-01 1:55PM EST125.008.206.607.150.00-1011027.54%
TXN251219P001350002024-02-13 3:59PM EST135.0010.907.909.600.00-13526.29%
TXN251219P001400002024-02-05 12:28PM EST140.0012.3010.4012.600.00-375327.84%
TXN251219P001450002023-12-19 11:33AM EST145.0012.2512.6513.300.00-25925.99%
TXN251219P001500002023-12-14 9:31AM EST150.0015.1814.7515.350.00-19825.75%
TXN251219P001550002024-01-17 1:53PM EST155.0018.5514.6017.550.00-59325.47%
TXN251219P001600002024-01-26 11:24AM EST160.0018.5515.9518.350.00-11023.37%
TXN251219P001650002024-01-18 11:51AM EST165.0020.8520.6522.000.00-616424.40%
TXN251219P001700002024-02-15 12:35PM EST170.0024.0720.0023.000.00-2414822.20%
TXN251219P001750002024-02-09 10:23AM EST175.0026.2024.5525.550.00-1175221.55%
TXN251219P001800002024-02-15 3:57PM EST180.0029.3526.3028.300.00-217620.92%
TXN251219P001850002024-01-09 3:15PM EST185.0029.8032.4033.300.00-3522.69%
TXN251219P001900002024-01-05 11:02AM EST190.0034.3536.3537.350.00-6223.21%
TXN251219P001950002024-01-05 11:02AM EST195.0037.3539.8542.800.00-2125.28%
TXN251219P002100002024-01-10 10:46AM EST210.0047.1548.7050.800.00--120.02%
TXN251219P002200002024-01-09 3:15PM EST220.0053.7558.4561.250.00-2022.89%