New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.54-5.11 (-3.33%)
At close: 04:00PM EDT
148.70 +0.16 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220708C001400002022-07-01 12:46PM EDT140.008.078.659.65-8.73-51.96%20150.39%
TXN220708C001450002022-07-01 12:56PM EDT145.003.904.604.95-3.35-46.21%3434.96%
TXN220708C001480002022-07-01 3:36PM EDT148.003.062.602.89-3.19-51.04%282031.89%
TXN220708C001490002022-07-01 12:53PM EDT149.001.902.112.35-4.60-70.77%41131.30%
TXN220708C001500002022-07-01 3:59PM EDT150.001.691.691.88-5.11-75.15%5810630.84%
TXN220708C001525002022-07-01 3:43PM EDT152.501.120.801.01-3.28-74.55%401330.18%
TXN220708C001550002022-07-01 3:50PM EDT155.000.520.340.47-1.56-75.00%59621429.37%
TXN220708C001575002022-07-01 1:55PM EDT157.500.170.120.23-1.06-86.18%1723830.08%
TXN220708C001600002022-07-01 2:35PM EDT160.000.050.050.09-0.58-92.06%2199329.79%
TXN220708C001625002022-07-01 1:37PM EDT162.500.030.010.11-0.29-90.62%32535.94%
TXN220708C001650002022-07-01 1:50PM EDT165.000.010.000.09-0.21-95.45%36739.55%
TXN220708C001675002022-06-28 1:05PM EDT167.500.150.000.030.00-41237.70%
TXN220708C001700002022-07-01 12:52PM EDT170.000.100.000.05-0.01-9.09%12444.53%
TXN220708C001750002022-07-01 12:52PM EDT175.000.080.000.11-0.32-80.00%114953.32%
TXN220708C001800002022-07-01 11:09AM EDT180.000.120.000.10+0.11+1,100.00%282760.35%
TXN220708C001850002022-06-27 10:14AM EDT185.000.010.000.040.00-13160.94%
TXN220708C001900002022-06-07 9:30AM EDT190.000.280.000.100.00-1874.61%
TXN220708C002000002022-05-26 12:20PM EDT200.000.300.002.130.00--1145.31%
TXN220708C002150002022-06-23 3:17PM EDT215.000.010.000.090.00--21104.69%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220708P001150002022-06-23 12:12PM EDT115.000.050.000.100.00--579.69%
TXN220708P001250002022-06-17 3:49PM EDT125.000.250.000.150.00-1159.57%
TXN220708P001300002022-07-01 3:54PM EDT130.000.050.050.19-0.10-66.67%11651.56%
TXN220708P001350002022-07-01 11:44AM EDT135.000.190.090.18-0.30-61.22%312242.38%
TXN220708P001400002022-07-01 3:49PM EDT140.000.370.390.48-0.10-21.28%83137.65%
TXN220708P001420002022-06-30 2:05PM EDT142.000.310.590.700.00-5635.57%
TXN220708P001430002022-07-01 1:45PM EDT143.001.060.740.87+0.47+79.66%13634.96%
TXN220708P001440002022-06-30 2:50PM EDT144.000.710.921.07+0.27+61.36%21234.25%
TXN220708P001450002022-07-01 3:58PM EDT145.001.211.071.31+0.61+101.67%927233.57%
TXN220708P001470002022-07-01 3:08PM EDT147.001.671.651.95+0.54+47.79%38332.45%
TXN220708P001480002022-07-01 2:45PM EDT148.002.042.032.35+0.43+26.71%11131.89%
TXN220708P001490002022-07-01 1:17PM EDT149.003.412.542.80+1.91+127.33%22431.20%
TXN220708P001500002022-07-01 3:27PM EDT150.003.073.053.30+1.69+122.46%6344130.35%
TXN220708P001525002022-07-01 3:58PM EDT152.504.924.655.05+2.15+77.62%552731.35%
TXN220708P001550002022-07-01 3:34PM EDT155.006.486.657.00+2.03+45.62%1241630.79%
TXN220708P001575002022-06-30 3:15PM EDT157.505.657.859.550.00-12439.11%
TXN220708P001600002022-06-30 11:14AM EDT160.009.3110.1511.80+0.91+10.83%26839.55%
TXN220708P001650002022-07-01 3:34PM EDT165.0016.0815.4517.20+2.50+18.41%31262.55%
TXN220708P001675002022-06-24 3:00PM EDT167.5012.3517.8020.250.00-5581.10%
TXN220708P001700002022-06-28 3:20PM EDT170.0015.5220.3022.800.00-2088.67%
TXN220708P001750002022-07-01 3:40PM EDT175.0025.5025.7527.95+18.80+280.60%4574.22%
TXN220708P001800002022-05-26 12:10PM EDT180.0010.7522.8026.150.00--00.00%
TXN220708P001850002022-06-01 9:52AM EDT185.0011.4835.0036.700.00--085.25%
TXN220708P001900002022-06-01 1:18PM EDT190.0017.6039.8042.500.00--0125.83%