New Zealand markets close in 6 hours 19 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.49+0.44 (+0.25%)
At close: 04:00PM EDT
177.60 +0.11 (+0.06%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331C001100002023-03-28 12:12PM EDT110.0065.0366.5067.90-2.49-3.69%88242.97%
TXN230331C001300002023-03-24 12:39PM EDT130.0048.9046.4547.950.00-1010171.68%
TXN230331C001470002023-03-23 1:25PM EDT147.0033.4029.4530.950.00--1113.48%
TXN230331C001550002023-03-23 9:30AM EDT155.0023.6721.6522.900.00-2284.96%
TXN230331C001600002023-03-24 12:56PM EDT160.0019.1516.5517.950.00-11170.90%
TXN230331C001625002023-03-24 12:30PM EDT162.5016.4414.3515.500.00-1164.36%
TXN230331C001650002023-03-24 2:02PM EDT165.0014.1811.8012.950.00-193954.35%
TXN230331C001675002023-03-24 12:03PM EDT167.5012.279.2510.550.00-3948.68%
TXN230331C001700002023-03-24 11:02AM EDT170.009.637.208.250.00-21044.19%
TXN230331C001725002023-03-28 12:49PM EDT172.504.304.855.65-3.35-43.79%76532.32%
TXN230331C001750002023-03-28 3:59PM EDT175.003.453.403.600.00-13831728.91%
TXN230331C001775002023-03-28 3:59PM EDT177.501.781.761.93-0.27-13.17%17815626.10%
TXN230331C001800002023-03-28 3:59PM EDT180.000.750.720.83-0.19-20.21%91764624.32%
TXN230331C001825002023-03-28 3:58PM EDT182.500.270.220.32-0.18-40.00%56536324.37%
TXN230331C001850002023-03-28 1:09PM EDT185.000.050.070.12-0.17-77.27%2441,20225.24%
TXN230331C001875002023-03-28 10:53AM EDT187.500.020.010.07-0.07-77.78%2817628.52%
TXN230331C001900002023-03-28 10:49AM EDT190.000.030.010.050.00-726032.23%
TXN230331C001925002023-03-28 10:49AM EDT192.500.020.000.05-0.01-33.33%223037.31%
TXN230331C001950002023-03-28 10:08AM EDT195.000.030.000.06+0.01+50.00%118143.56%
TXN230331C002000002023-03-14 3:27PM EDT200.000.050.000.050.00-1651.95%
TXN230331C002050002023-02-09 1:33PM EDT205.000.540.010.190.00--167.19%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331P001300002023-03-10 2:43PM EDT130.000.050.000.040.00-174110.94%
TXN230331P001350002023-03-17 9:59AM EDT135.000.010.000.050.00-2041100.78%
TXN230331P001400002023-03-23 2:32PM EDT140.000.020.000.010.00-11575.00%
TXN230331P001450002023-03-17 1:29PM EDT145.000.100.000.010.00-233065.63%
TXN230331P001500002023-03-24 3:34PM EDT150.000.040.000.050.00-274865.23%
TXN230331P001525002023-03-24 3:58PM EDT152.500.040.000.020.00-72553.91%
TXN230331P001550002023-03-28 10:58AM EDT155.000.020.000.03-0.01-33.33%2210750.78%
TXN230331P001575002023-03-28 10:49AM EDT157.500.020.000.06-0.02-50.00%34754.10%
TXN230331P001600002023-03-28 10:49AM EDT160.000.040.000.060.00-210348.05%
TXN230331P001625002023-03-27 2:26PM EDT162.500.050.000.040.00-7578539.26%
TXN230331P001650002023-03-28 2:44PM EDT165.000.080.040.060.00-1720435.55%
TXN230331P001675002023-03-28 3:46PM EDT167.500.130.030.13-0.06-31.58%2415433.79%
TXN230331P001700002023-03-28 3:59PM EDT170.000.180.150.20-0.17-48.57%3675429.59%
TXN230331P001725002023-03-28 3:51PM EDT172.500.470.320.41-0.25-34.72%6870527.10%
TXN230331P001750002023-03-28 3:12PM EDT175.001.180.780.90-0.23-16.31%9696125.68%
TXN230331P001775002023-03-28 3:59PM EDT177.501.761.661.78-0.56-24.14%332,85023.95%
TXN230331P001800002023-03-28 3:34PM EDT180.004.033.003.35+0.09+2.28%4542,33624.49%
TXN230331P001825002023-03-27 12:19PM EDT182.505.534.905.500.00-2510528.13%
TXN230331P001850002023-03-27 9:57AM EDT185.006.657.208.600.00-11548.78%
TXN230331P001875002023-03-16 3:47PM EDT187.5010.759.7010.750.00--050.34%
TXN230331P001900002023-03-14 11:05AM EDT190.0014.4712.2013.600.00-1066.11%
TXN230331P002500002023-02-14 12:20PM EDT250.0075.0073.6574.850.00--0229.39%