New Zealand markets open in 3 hours 22 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.33+0.02 (+0.01%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230929C000950002023-09-14 3:54PM EDT95.0071.4065.2065.600.00--1185.16%
TXN230929C001250002023-08-16 3:54PM EDT125.0041.6537.3038.450.00--0202.98%
TXN230929C001300002023-09-15 3:54PM EDT130.0033.4030.1030.450.00--188.67%
TXN230929C001390002023-09-20 3:54PM EDT139.0023.9521.1021.350.00---49.61%
TXN230929C001450002023-08-21 12:00PM EDT145.0022.8019.1519.350.00-23136.65%
TXN230929C001500002023-09-25 11:52AM EDT150.0010.3810.2010.45-2.82-21.36%3433.99%
TXN230929C001525002023-09-22 11:34AM EDT152.509.597.808.000.00--1529.20%
TXN230929C001550002023-09-22 11:50AM EDT155.007.205.655.800.00-204829.44%
TXN230929C001575002023-09-25 10:24AM EDT157.503.283.603.75-1.75-34.79%31127.34%
TXN230929C001600002023-09-25 1:22PM EDT160.001.981.972.03-0.34-14.66%6333524.88%
TXN230929C001625002023-09-25 1:18PM EDT162.500.800.830.87-0.35-30.43%9453323.15%
TXN230929C001650002023-09-25 12:53PM EDT165.000.210.230.26-0.21-50.00%28354221.53%
TXN230929C001675002023-09-25 11:53AM EDT167.500.080.060.07-0.07-46.67%2262321.58%
TXN230929C001700002023-09-25 12:05PM EDT170.000.020.010.03-0.03-60.00%3079123.83%
TXN230929C001725002023-09-25 1:07PM EDT172.500.010.010.03-0.03-75.00%613828.91%
TXN230929C001750002023-09-25 9:32AM EDT175.000.010.000.030.00-1026933.59%
TXN230929C001775002023-09-22 12:12PM EDT177.500.020.000.060.00-14942.19%
TXN230929C001800002023-09-22 3:49PM EDT180.000.020.000.030.00-211742.58%
TXN230929C001850002023-09-21 9:38AM EDT185.000.030.000.150.00-1075658.20%
TXN230929C001900002023-09-18 9:35AM EDT190.000.010.000.130.00-12165.82%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230929P001300002023-09-11 10:54AM EDT130.000.040.000.020.00-91065.63%
TXN230929P001350002023-09-12 2:59PM EDT135.000.030.000.020.00-24254.69%
TXN230929P001400002023-09-25 10:33AM EDT140.000.010.000.02-0.01-50.00%54747.66%
TXN230929P001410002023-09-25 9:38AM EDT141.000.030.000.02+0.01+50.00%5545.31%
TXN230929P001450002023-09-22 2:12PM EDT145.000.030.020.030.00-38038.28%
TXN230929P001470002023-09-21 11:09AM EDT147.000.050.030.040.00--135.16%
TXN230929P001480002023-09-25 10:36AM EDT148.000.070.040.05-0.01-12.50%46533.99%
TXN230929P001490002023-09-25 10:03AM EDT149.000.090.050.070.00-61333.30%
TXN230929P001500002023-09-25 11:05AM EDT150.000.070.070.09-0.02-22.22%2332332.23%
TXN230929P001525002023-09-25 12:33PM EDT152.500.160.150.16-0.10-38.46%235828.81%
TXN230929P001550002023-09-25 12:46PM EDT155.000.410.350.37-0.10-19.61%4535127.20%
TXN230929P001575002023-09-25 12:56PM EDT157.500.950.780.81+0.10+11.76%31920625.59%
TXN230929P001600002023-09-25 1:14PM EDT160.001.601.591.63-0.17-9.60%21951623.93%
TXN230929P001625002023-09-25 11:15AM EDT162.503.042.893.05+0.22+7.80%252923.29%
TXN230929P001650002023-09-25 11:17AM EDT165.004.744.955.05+0.29+6.52%1413624.32%
TXN230929P001675002023-09-22 3:34PM EDT167.506.357.307.500.00-99131.01%
TXN230929P001700002023-09-22 9:36AM EDT170.008.049.609.850.00-1233.01%
TXN230929P001750002023-09-20 3:20PM EDT175.0012.3514.6014.850.00-14445.22%
TXN230929P001800002023-09-07 10:31AM EDT180.0014.8719.6019.850.00-4056.45%
TXN230929P001900002023-08-31 3:54PM EDT190.0021.7529.6529.850.00--067.77%