Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN261218C00140000 | 2024-08-16 9:58AM EDT | 140.00 | 70.00 | 68.60 | 70.35 | 0.00 | - | 2 | 2 | 28.84% |
| TXN261218C00150000 | 2024-08-06 12:01PM EDT | 150.00 | 54.04 | 62.60 | 65.75 | 0.00 | - | - | 9 | 32.01% |
| TXN261218C00160000 | 2024-08-30 3:12PM EDT | 160.00 | 66.95 | 61.35 | 63.95 | 0.00 | - | 1 | 1 | 36.85% |
| TXN261218C00180000 | 2024-09-06 10:39AM EDT | 180.00 | 44.20 | 45.65 | 47.75 | 0.00 | - | 1 | 5 | 31.40% |
| TXN261218C00195000 | 2024-08-27 1:28PM EDT | 195.00 | 44.00 | 41.55 | 43.40 | 0.00 | - | 1 | 5 | 33.82% |
| TXN261218C00200000 | 2024-09-17 12:49PM EDT | 200.00 | 34.35 | 35.60 | 37.70 | 0.00 | - | 1 | 20 | 30.72% |
| TXN261218C00210000 | 2024-09-11 3:48PM EDT | 210.00 | 31.60 | 31.20 | 33.30 | 0.00 | - | 2 | 19 | 30.39% |
| TXN261218C00220000 | 2024-09-20 11:02AM EDT | 220.00 | 26.90 | 26.85 | 29.05 | 0.00 | - | 1 | 4 | 29.86% |
| TXN261218C00230000 | 2024-10-02 9:30AM EDT | 230.00 | 23.50 | 23.60 | 25.40 | 0.00 | - | 1 | 114 | 29.51% |
| TXN261218C00240000 | 2024-08-30 3:47PM EDT | 240.00 | 26.05 | 22.65 | 23.95 | 0.00 | - | 20 | 30 | 30.73% |
| TXN261218C00250000 | 2024-09-11 3:48PM EDT | 250.00 | 18.08 | 17.40 | 19.35 | 0.00 | - | 2 | 21 | 29.01% |
| TXN261218C00260000 | 2024-08-02 12:58PM EDT | 260.00 | 11.35 | 19.45 | 20.95 | 0.00 | - | 5 | 6 | 32.41% |
| TXN261218C00280000 | 2024-08-19 1:36PM EDT | 280.00 | 10.70 | 10.00 | 11.40 | 0.00 | - | 1 | 1 | 27.17% |
| TXN261218C00290000 | 2024-09-11 9:30AM EDT | 290.00 | 8.96 | 9.00 | 10.90 | 0.00 | - | - | 2 | 28.19% |
| TXN261218C00300000 | 2024-09-05 9:40AM EDT | 300.00 | 7.85 | 7.55 | 9.35 | 0.00 | - | 2 | 26 | 27.96% |
| TXN261218C00310000 | 2024-09-17 9:50AM EDT | 310.00 | 6.26 | 6.50 | 8.10 | 0.00 | - | - | 2 | 27.87% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN261218P00095000 | 2024-10-03 9:30AM EDT | 95.00 | 2.55 | 1.07 | 2.65 | 0.00 | - | 1 | 8 | 36.37% |
| TXN261218P00100000 | 2024-10-03 1:33PM EDT | 100.00 | 2.97 | 1.77 | 3.10 | 0.00 | - | 46 | 53 | 35.65% |
| TXN261218P00105000 | 2024-10-01 11:14AM EDT | 105.00 | 3.40 | 2.73 | 3.65 | 0.00 | - | - | 3 | 35.09% |
| TXN261218P00110000 | 2024-08-22 1:01PM EDT | 110.00 | 3.28 | 2.62 | 4.55 | 0.00 | - | 1 | 2 | 35.22% |
| TXN261218P00120000 | 2024-08-20 10:16AM EDT | 120.00 | 5.00 | 4.45 | 5.10 | 0.00 | - | 2 | 3 | 32.31% |
| TXN261218P00130000 | 2024-09-23 2:28PM EDT | 130.00 | 6.30 | 5.55 | 7.40 | 0.00 | - | - | 1 | 32.46% |
| TXN261218P00135000 | 2024-09-04 10:15AM EDT | 135.00 | 7.56 | 7.20 | 8.00 | 0.00 | - | 1 | 54 | 31.39% |
| TXN261218P00145000 | 2024-08-22 2:17PM EDT | 145.00 | 8.71 | 9.05 | 10.00 | 0.00 | - | 1 | 1 | 30.24% |
| TXN261218P00150000 | 2024-10-02 3:39PM EDT | 150.00 | 10.80 | 10.00 | 11.95 | 0.00 | - | 3 | 5 | 30.71% |
| TXN261218P00155000 | 2024-09-09 9:30AM EDT | 155.00 | 13.04 | 10.95 | 12.80 | 0.00 | - | 5 | 17 | 29.69% |
| TXN261218P00160000 | 2024-09-12 2:51PM EDT | 160.00 | 15.00 | 12.60 | 14.40 | 0.00 | - | - | 10 | 29.45% |
| TXN261218P00170000 | 2024-08-22 11:44AM EDT | 170.00 | 14.90 | 15.30 | 17.05 | 0.00 | - | - | 3 | 28.09% |
| TXN261218P00175000 | 2024-08-05 1:54PM EDT | 175.00 | 25.15 | 17.10 | 19.05 | 0.00 | - | - | 1 | 27.95% |
| TXN261218P00180000 | 2024-08-01 3:42PM EDT | 180.00 | 19.45 | 16.00 | 17.05 | 0.00 | - | - | 1 | 23.91% |
| TXN261218P00185000 | 2024-09-12 3:38PM EDT | 185.00 | 24.25 | 21.30 | 22.85 | 0.00 | - | - | 2 | 27.14% |
| TXN261218P00190000 | 2024-08-22 2:17PM EDT | 190.00 | 22.36 | 23.05 | 24.80 | 0.00 | - | 1 | 1 | 26.64% |
| TXN261218P00195000 | 2024-08-15 2:21PM EDT | 195.00 | 25.15 | 27.10 | 28.40 | 0.00 | - | - | 1 | 27.48% |
| TXN261218P00200000 | 2024-09-03 12:54PM EDT | 200.00 | 27.45 | 28.60 | 30.20 | 0.00 | - | 1 | 1 | 26.65% |
| TXN261218P00230000 | 2024-09-03 9:30AM EDT | 230.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.