New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.68-3.99 (-2.44%)
At close: 04:00PM EDT
159.30 -0.38 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN260116C000750002024-03-12 1:57PM EDT75.0099.8094.3098.900.00-1172.23%
TXN260116C000800002024-02-13 3:16PM EDT80.0078.1089.5594.450.00-14168.41%
TXN260116C000850002023-12-18 12:45PM EDT85.0082.9080.6084.600.00-2153.07%
TXN260116C000900002024-03-20 9:37AM EDT90.0078.550.000.000.00-350.00%
TXN260116C001000002024-03-26 3:50PM EDT100.0071.0061.0065.550.00-33537.93%
TXN260116C001100002023-12-04 11:20AM EDT110.0052.6359.7561.800.00-1644.44%
TXN260116C001150002023-12-01 4:54PM EDT115.0048.0558.7562.150.00-4450.26%
TXN260116C001200002024-03-28 2:22PM EDT120.0060.2747.6548.900.00-1633.06%
TXN260116C001250002023-10-31 11:51AM EDT125.0033.3837.5040.550.00-4824.44%
TXN260116C001300002024-04-03 11:28AM EDT130.0049.9240.9544.000.00-11635.22%
TXN260116C001350002024-04-11 11:44AM EDT135.0046.0037.8041.000.00-1934.98%
TXN260116C001400002024-04-15 1:27PM EDT140.0041.0934.8536.750.00-21532.86%
TXN260116C001450002024-04-08 3:42PM EDT145.0038.6032.0035.000.00-11633.96%
TXN260116C001500002024-02-06 1:41PM EDT150.0028.9040.7041.950.00-56045.92%
TXN260116C001550002024-04-05 11:38AM EDT155.0032.5026.6029.500.00-730132.92%
TXN260116C001600002024-04-15 9:31AM EDT160.0032.3024.2525.350.00-1510930.47%
TXN260116C001650002024-03-18 12:38PM EDT165.0030.0725.1026.900.00-149134.75%
TXN260116C001700002024-04-09 3:55PM EDT170.0028.1520.0020.850.00-18429.75%
TXN260116C001750002024-04-18 2:29PM EDT175.0020.5918.0018.800.00-17029.38%
TXN260116C001800002024-04-15 1:27PM EDT180.0020.5515.6517.050.00-426029.20%
TXN260116C001850002024-04-01 12:44PM EDT185.0021.5014.4015.300.00-1018728.87%
TXN260116C001900002024-04-11 9:32AM EDT190.0017.6312.2013.700.00-104328.56%
TXN260116C001950002024-04-17 9:37AM EDT195.0016.0511.0512.200.00-113328.23%
TXN260116C002000002024-04-18 9:30AM EDT200.0012.009.8510.850.00-3036127.94%
TXN260116C002100002024-04-17 9:36AM EDT210.0011.367.059.650.00-77828.96%
TXN260116C002200002024-03-28 1:14PM EDT220.0010.435.856.800.00-124927.19%
TXN260116C002300002024-04-15 2:47PM EDT230.006.504.806.000.00-57228.00%
TXN260116C002400002024-04-18 10:09AM EDT240.004.173.654.850.00-216327.91%
TXN260116C002500002024-04-18 10:09AM EDT250.003.102.583.150.00-231426.20%
TXN260116C002600002024-04-02 12:34PM EDT260.003.352.102.870.00--127.08%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN260116P000750002024-04-16 1:26PM EDT75.000.900.541.350.00-888636.83%
TXN260116P000800002024-02-27 1:13PM EDT80.001.260.382.320.00-126238.79%
TXN260116P000850002024-04-16 11:37AM EDT85.001.561.842.290.00-225235.80%
TXN260116P000900002024-04-16 11:00AM EDT90.001.992.142.660.00-112434.47%
TXN260116P000950002024-04-17 10:10AM EDT95.002.292.663.150.00-911033.42%
TXN260116P001000002024-04-19 11:31AM EDT100.003.303.503.80+0.06+1.85%15632.67%
TXN260116P001050002024-04-18 12:06PM EDT105.004.004.204.55+0.19+4.99%511431.96%
TXN260116P001100002024-04-11 3:21PM EDT110.003.765.055.800.00-212932.14%
TXN260116P001150002024-03-20 12:37PM EDT115.005.005.956.350.00-18530.57%
TXN260116P001200002024-04-16 9:37AM EDT120.006.207.007.500.00-310930.05%
TXN260116P001250002024-03-21 2:43PM EDT125.008.008.208.65+1.80+29.03%115029.30%
TXN260116P001300002024-04-18 9:30AM EDT130.008.749.5010.000.00-112628.69%
TXN260116P001350002024-04-09 3:54PM EDT135.008.3010.9013.500.00-33230.99%
TXN260116P001400002024-04-09 3:54PM EDT140.009.5512.5013.650.00-36228.22%
TXN260116P001450002024-04-09 3:53PM EDT145.0011.0014.2015.450.00-34327.61%
TXN260116P001500002024-04-19 1:37PM EDT150.0015.6016.0016.85+0.60+4.00%10012426.31%
TXN260116P001550002024-04-18 9:30AM EDT155.0017.0018.0018.900.00-11925.66%
TXN260116P001600002024-04-19 2:31PM EDT160.0020.0020.2022.30+2.84+16.55%110526.44%
TXN260116P001650002024-03-25 10:30AM EDT165.0018.1121.3023.750.00-1741324.66%
TXN260116P001700002024-03-14 11:17AM EDT170.0020.7022.3523.200.00-8912320.30%
TXN260116P001750002024-04-17 3:40PM EDT175.0026.3027.8530.200.00-1523124.74%
TXN260116P001800002024-01-05 12:03PM EDT180.0028.7030.4531.450.00-73922.07%
TXN260116P001850002024-04-17 3:40PM EDT185.0031.9933.2535.450.00-92522.54%
TXN260116P001900002024-03-07 11:16AM EDT190.0028.9032.3533.650.00-13114.60%
TXN260116P001950002024-01-05 12:02PM EDT195.0037.7540.1541.150.00-2119.77%
TXN260116P002100002024-03-01 1:15PM EDT210.0043.9441.3544.500.00-1200.00%
TXN260116P002200002024-03-01 1:04PM EDT220.0052.1948.0051.050.00-1290.00%