New Zealand markets open in 7 hours

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.34+2.70 (+1.54%)
At close: 04:00PM EST
174.54 -3.80 (-2.13%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220128C001500002022-01-07 9:40AM EST150.0033.320.000.000.00-110.00%
TXN220128C001600002022-01-24 9:56AM EST160.0015.220.000.000.00-450.00%
TXN220128C001650002022-01-24 2:12PM EST165.0013.100.000.000.00-140.00%
TXN220128C001700002022-01-24 2:12PM EST170.008.950.000.000.00-30470.00%
TXN220128C001725002022-01-24 3:43PM EST172.507.100.000.000.00-143860.00%
TXN220128C001750002022-01-24 3:51PM EST175.007.000.000.000.00-3062000.00%
TXN220128C001775002022-01-24 3:53PM EST177.505.350.000.000.00-5156710.00%
TXN220128C001800002022-01-24 3:58PM EST180.004.100.000.000.00-2,4772,4353.13%
TXN220128C001825002022-01-24 3:15PM EST182.502.570.000.000.00-883826.25%
TXN220128C001850002022-01-24 3:50PM EST185.002.000.000.000.00-3778636.25%
TXN220128C001875002022-01-24 3:56PM EST187.501.400.000.000.00-4733412.50%
TXN220128C001900002022-01-24 3:59PM EST190.001.040.000.000.00-60495112.50%
TXN220128C001925002022-01-24 3:57PM EST192.500.710.000.000.00-2532012.50%
TXN220128C001950002022-01-24 3:33PM EST195.000.430.000.000.00-16898925.00%
TXN220128C001975002022-01-24 3:55PM EST197.500.310.000.000.00-28825.00%
TXN220128C002000002022-01-24 3:36PM EST200.000.250.000.000.00-6058225.00%
TXN220128C002025002022-01-24 11:21AM EST202.500.130.000.000.00-124425.00%
TXN220128C002050002022-01-24 1:51PM EST205.000.100.000.000.00-254425.00%
TXN220128C002100002022-01-24 11:35AM EST210.000.040.000.000.00-224525.00%
TXN220128C002150002022-01-05 2:39PM EST215.000.150.000.000.00-1550.00%
TXN220128C002200002021-12-16 12:31PM EST220.000.690.000.520.00--2106.84%
TXN220128C002250002021-12-16 12:31PM EST225.000.430.000.380.00--2110.35%
TXN220128C002450002021-12-23 9:45AM EST245.000.330.000.830.00-42161.72%
TXN220128C002500002022-01-13 11:28AM EST250.000.050.000.000.00-29150.00%
TXN220128C002550002021-12-29 11:41AM EST255.000.040.000.000.00--350.00%
TXN220128C002600002022-01-04 2:40PM EST260.000.040.000.000.00-32050.00%
TXN220128C002650002022-01-18 11:06AM EST265.000.040.000.000.00-21450.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220128P001350002022-01-24 3:37PM EST135.000.130.000.000.00-44438650.00%
TXN220128P001450002022-01-24 3:33PM EST145.000.410.000.000.00-274250.00%
TXN220128P001500002022-01-24 3:08PM EST150.000.600.000.000.00-747125.00%
TXN220128P001550002022-01-24 3:40PM EST155.000.750.000.000.00-70065725.00%
TXN220128P001575002022-01-24 11:47AM EST157.501.350.000.000.00-6725.00%
TXN220128P001600002022-01-24 3:58PM EST160.001.000.000.000.00-15120325.00%
TXN220128P001625002022-01-24 2:46PM EST162.502.120.000.000.00-3031425.00%
TXN220128P001650002022-01-24 3:56PM EST165.001.700.000.000.00-20416712.50%
TXN220128P001675002022-01-24 3:52PM EST167.502.250.000.000.00-7644212.50%
TXN220128P001700002022-01-24 3:26PM EST170.003.100.000.000.00-27926112.50%
TXN220128P001725002022-01-24 3:52PM EST172.503.380.000.000.00-1382526.25%
TXN220128P001750002022-01-24 3:55PM EST175.004.400.000.000.00-2826926.25%
TXN220128P001775002022-01-24 3:58PM EST177.505.300.000.000.00-1392141.56%
TXN220128P001800002022-01-24 3:53PM EST180.006.650.000.000.00-682820.00%
TXN220128P001825002022-01-24 3:53PM EST182.508.100.000.000.00-342140.00%
TXN220128P001850002022-01-24 2:02PM EST185.0010.110.000.000.00-274120.00%
TXN220128P001875002022-01-24 3:22PM EST187.5012.600.000.000.00-21530.00%
TXN220128P001900002022-01-24 1:05PM EST190.0016.380.000.000.00-266100.00%
TXN220128P001925002022-01-21 9:39AM EST192.5019.210.000.000.00-14240.00%
TXN220128P001950002022-01-24 2:11PM EST195.0021.070.000.000.00-21090.00%
TXN220128P001975002022-01-21 9:38AM EST197.5024.470.000.000.00-19210.00%
TXN220128P002000002022-01-18 12:50PM EST200.0018.300.000.000.00--20.00%
TXN220128P002025002022-01-18 1:39PM EST202.5020.700.000.000.00--50.00%
TXN220128P002050002022-01-18 1:21PM EST205.0023.550.000.000.00--150.00%