Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 2024-03-12 1:57PM EDT | 75.00 | 99.80 | 94.30 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXN260116C00080000 | 2024-02-13 3:16PM EDT | 80.00 | 78.10 | 89.55 | 94.45 | 0.00 | - | 1 | 41 | 0.00% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 85.00 | 82.90 | 80.60 | 84.60 | 0.00 | - | 2 | 1 | 0.00% |
| TXN260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN260116C00100000 | 2024-03-26 3:50PM EDT | 100.00 | 71.00 | 75.70 | 79.50 | 0.00 | - | 3 | 35 | 31.32% |
| TXN260116C00110000 | 2023-12-04 11:20AM EDT | 110.00 | 52.63 | 59.75 | 61.80 | 0.00 | - | 1 | 6 | 0.00% |
| TXN260116C00115000 | 2024-04-24 2:42PM EDT | 115.00 | 64.93 | 65.05 | 69.45 | 0.00 | - | 1 | 4 | 37.02% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.46 | 62.60 | 64.00 | +3.19 | +5.29% | 3 | 6 | 33.55% |
| TXN260116C00125000 | 2024-04-22 10:30AM EDT | 125.00 | 46.18 | 57.00 | 60.10 | 0.00 | - | 1 | 9 | 33.12% |
| TXN260116C00130000 | 2024-04-03 11:28AM EDT | 130.00 | 49.92 | 55.20 | 56.40 | 0.00 | - | 1 | 16 | 32.83% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 135.00 | 46.00 | 51.65 | 52.70 | 0.00 | - | 1 | 9 | 32.36% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 140.00 | 41.09 | 48.15 | 49.25 | 0.00 | - | 2 | 15 | 32.07% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 145.00 | 38.60 | 44.80 | 45.85 | 0.00 | - | 1 | 16 | 31.67% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 150.00 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 30.46% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 155.00 | 32.50 | 38.35 | 39.55 | 0.00 | - | 7 | 301 | 31.03% |
| TXN260116C00160000 | 2024-04-26 10:43AM EDT | 160.00 | 36.15 | 35.30 | 36.55 | +10.05 | +38.51% | 15 | 109 | 30.64% |
| TXN260116C00165000 | 2024-04-26 9:51AM EDT | 165.00 | 32.84 | 32.45 | 34.15 | +0.39 | +1.20% | 1 | 491 | 30.80% |
| TXN260116C00170000 | 2024-04-24 11:42AM EDT | 170.00 | 29.85 | 29.85 | 30.95 | 0.00 | - | 4 | 84 | 29.88% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 25.45 | 27.25 | 28.15 | 0.00 | - | 3 | 73 | 29.28% |
| TXN260116C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 24.95 | 24.10 | 25.65 | +1.85 | +8.01% | 7 | 260 | 28.86% |
| TXN260116C00185000 | 2024-04-24 9:41AM EDT | 185.00 | 21.50 | 22.50 | 23.40 | 0.00 | - | 1 | 188 | 28.57% |
| TXN260116C00190000 | 2024-04-22 9:59AM EDT | 190.00 | 14.03 | 20.40 | 21.30 | 0.00 | - | 1 | 44 | 28.30% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 195.00 | 18.80 | 18.35 | 19.25 | +0.46 | +2.51% | 9 | 135 | 27.94% |
| TXN260116C00200000 | 2024-04-24 3:14PM EDT | 200.00 | 16.12 | 16.50 | 17.40 | 0.00 | - | 44 | 356 | 27.66% |
| TXN260116C00210000 | 2024-04-24 11:25AM EDT | 210.00 | 13.51 | 13.20 | 14.15 | 0.00 | - | 15 | 82 | 27.17% |
| TXN260116C00220000 | 2024-04-24 11:25AM EDT | 220.00 | 11.00 | 10.50 | 11.30 | +0.43 | +4.07% | 2 | 284 | 26.61% |
| TXN260116C00230000 | 2024-04-15 2:47PM EDT | 230.00 | 6.50 | 8.35 | 8.95 | 0.00 | - | 5 | 72 | 26.13% |
| TXN260116C00240000 | 2024-04-24 3:20PM EDT | 240.00 | 6.47 | 6.55 | 7.10 | 0.00 | - | 27 | 145 | 25.81% |
| TXN260116C00250000 | 2024-04-24 3:20PM EDT | 250.00 | 5.13 | 5.10 | 5.50 | 0.00 | - | 27 | 287 | 25.37% |
| TXN260116C00260000 | 2024-04-25 9:47AM EDT | 260.00 | 4.00 | 3.95 | 4.30 | 0.00 | - | 1 | 11 | 25.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 2024-04-16 1:26PM EDT | 75.00 | 0.90 | 0.26 | 1.18 | 0.00 | - | 8 | 886 | 39.53% |
| TXN260116P00080000 | 2024-02-27 1:13PM EDT | 80.00 | 1.26 | 0.38 | 2.32 | 0.00 | - | 1 | 262 | 42.90% |
| TXN260116P00085000 | 2024-04-16 11:37AM EDT | 85.00 | 1.56 | 0.50 | 1.67 | 0.00 | - | 2 | 252 | 37.07% |
| TXN260116P00090000 | 2024-04-16 11:00AM EDT | 90.00 | 1.99 | 1.00 | 1.95 | 0.00 | - | 11 | 24 | 35.85% |
| TXN260116P00095000 | 2024-04-24 11:01AM EDT | 95.00 | 1.81 | 1.40 | 2.35 | 0.00 | - | 3 | 107 | 35.01% |
| TXN260116P00100000 | 2024-04-24 10:57AM EDT | 100.00 | 2.25 | 1.62 | 2.27 | 0.00 | - | 4 | 53 | 32.32% |
| TXN260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 4.00 | 2.27 | 2.72 | 0.00 | - | 5 | 114 | 31.54% |
| TXN260116P00110000 | 2024-04-22 2:20PM EDT | 110.00 | 4.62 | 2.99 | 3.25 | 0.00 | - | 2 | 129 | 30.82% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | 2 | 85 | 30.12% |
| TXN260116P00120000 | 2024-04-24 9:56AM EDT | 120.00 | 4.74 | 4.00 | 4.55 | 0.00 | - | 1 | 109 | 29.47% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 125.00 | 8.00 | 5.00 | 5.35 | 0.00 | - | 1 | 150 | 28.85% |
| TXN260116P00130000 | 2024-04-25 11:12AM EDT | 130.00 | 6.80 | 5.85 | 6.25 | 0.00 | - | 5 | 127 | 28.24% |
| TXN260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 7.29 | 6.85 | 7.25 | -0.61 | -7.72% | 1 | 32 | 27.63% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 8.75 | 7.25 | 8.35 | 0.00 | - | 5 | 63 | 27.01% |
| TXN260116P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 10.50 | 8.55 | 9.55 | 0.00 | - | 4 | 42 | 26.38% |
| TXN260116P00150000 | 2024-04-25 11:15AM EDT | 150.00 | 12.10 | 9.70 | 10.95 | 0.00 | - | 4 | 195 | 25.85% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 155.00 | 13.65 | 10.20 | 12.50 | 0.00 | - | 4 | 21 | 25.34% |
| TXN260116P00160000 | 2024-04-25 11:16AM EDT | 160.00 | 15.50 | 12.85 | 14.15 | 0.00 | - | 3 | 105 | 24.77% |
| TXN260116P00165000 | 2024-04-25 12:23PM EDT | 165.00 | 17.50 | 13.75 | 15.95 | 0.00 | - | 3 | 413 | 24.22% |
| TXN260116P00170000 | 2024-04-25 12:24PM EDT | 170.00 | 19.55 | 17.15 | 17.95 | 0.00 | - | 3 | 126 | 23.71% |
| TXN260116P00175000 | 2024-04-17 3:40PM EDT | 175.00 | 26.30 | 19.25 | 20.10 | 0.00 | - | 15 | 231 | 23.18% |
| TXN260116P00180000 | 2024-01-05 12:03PM EDT | 180.00 | 28.70 | 30.45 | 31.45 | 0.00 | - | 7 | 39 | 32.47% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 185.00 | 24.85 | 23.65 | 24.90 | 0.00 | - | 15 | 27 | 22.13% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 190.00 | 28.59 | 26.60 | 27.50 | 0.00 | - | 4 | 32 | 21.53% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 195.00 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 32.69% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 210.00 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 24.76% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 220.00 | 60.65 | 44.90 | 49.50 | 0.00 | - | 9 | 5 | 21.32% |
© 2024 Yahoo. All rights reserved.