New Zealand markets open in 9 hours 8 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.44+1.39 (+0.81%)
At close: 04:00PM EST
171.74 -0.70 (-0.41%)
Pre-market: 06:29AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240308C001200002024-02-29 12:48PM EST120.0046.000.000.000.00-10100.00%
TXN240308C001350002024-03-01 12:06PM EST135.0034.350.000.000.00-330.00%
TXN240308C001490002024-02-22 2:01PM EST149.0016.750.000.000.00-630.00%
TXN240308C001500002024-02-29 12:56PM EST150.0016.500.000.000.00-160.00%
TXN240308C001525002024-03-04 9:57AM EST152.5018.650.000.000.00-110.00%
TXN240308C001550002024-02-22 1:38PM EST155.0010.450.000.000.00-3300.00%
TXN240308C001575002024-02-22 1:47PM EST157.508.700.000.000.00-250.00%
TXN240308C001600002024-03-04 12:28PM EST160.0012.300.000.000.00-57880.00%
TXN240308C001625002024-03-04 10:29AM EST162.508.900.000.000.00-22120.00%
TXN240308C001650002024-03-04 3:06PM EST165.008.100.000.000.00-847250.00%
TXN240308C001675002024-03-04 3:56PM EST167.505.400.000.000.00-185310.00%
TXN240308C001700002024-03-04 3:59PM EST170.003.450.000.000.00-1938790.00%
TXN240308C001725002024-03-04 3:55PM EST172.501.980.000.000.00-2253160.20%
TXN240308C001750002024-03-04 3:54PM EST175.001.050.000.000.00-1,3511,5983.13%
TXN240308C001775002024-03-04 3:56PM EST177.500.470.000.000.00-956046.25%
TXN240308C001800002024-03-04 3:06PM EST180.000.260.000.000.00-4514512.50%
TXN240308C001825002024-03-04 10:39AM EST182.500.070.000.000.00-7912.50%
TXN240308C001850002024-03-04 11:59AM EST185.000.040.000.000.00-155412.50%
TXN240308C001875002024-03-04 9:35AM EST187.500.020.000.000.00-1325.00%
TXN240308C001900002024-03-04 9:30AM EST190.000.010.000.000.00-14125.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240308P001150002024-02-21 2:58PM EST115.000.020.000.000.00--850.00%
TXN240308P001200002024-02-13 3:09PM EST120.000.080.000.000.00-1550.00%
TXN240308P001300002024-02-13 3:28PM EST130.000.070.000.000.00-252850.00%
TXN240308P001350002024-02-06 1:54PM EST135.000.130.000.000.00-1550.00%
TXN240308P001400002024-02-26 3:14PM EST140.000.020.000.000.00-63950.00%
TXN240308P001450002024-03-01 1:36PM EST145.000.010.000.000.00-317325.00%
TXN240308P001460002024-02-28 10:17AM EST146.000.030.000.000.00-2725.00%
TXN240308P001470002024-02-21 11:04AM EST147.000.230.000.000.00--125.00%
TXN240308P001480002024-02-21 11:04AM EST148.000.280.000.000.00--225.00%
TXN240308P001490002024-02-29 10:44AM EST149.000.030.000.000.00-1325.00%
TXN240308P001500002024-03-01 1:36PM EST150.000.030.000.000.00-414725.00%
TXN240308P001525002024-03-04 9:56AM EST152.500.040.000.000.00-13625.00%
TXN240308P001550002024-03-04 9:56AM EST155.000.060.000.000.00-23,48925.00%
TXN240308P001575002024-03-04 10:30AM EST157.500.010.000.000.00-512325.00%
TXN240308P001600002024-03-04 2:10PM EST160.000.040.000.000.00-1228012.50%
TXN240308P001625002024-03-04 2:04PM EST162.500.060.000.000.00-2425412.50%
TXN240308P001650002024-03-04 3:06PM EST165.000.090.000.000.00-92,71712.50%
TXN240308P001675002024-03-04 3:50PM EST167.500.320.000.000.00-422376.25%
TXN240308P001700002024-03-04 3:58PM EST170.000.880.000.000.00-1522243.13%
TXN240308P001725002024-03-04 3:59PM EST172.501.880.000.000.00-1371160.00%
TXN240308P001750002024-03-04 3:42PM EST175.003.080.000.000.00-43210.00%
TXN240308P001775002024-03-04 10:16AM EST177.506.680.000.000.00-890.00%