New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.95+4.81 (+3.18%)
At close: 04:00PM EDT
156.49 +0.54 (+0.34%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220701C001450002022-06-24 10:26AM EDT145.0010.759.3012.10+0.96+9.81%5657.13%
TXN220701C001480002022-06-14 11:06AM EDT148.008.758.258.800.00--341.31%
TXN220701C001490002022-06-24 3:54PM EDT149.007.257.408.00+3.60+98.63%51141.26%
TXN220701C001500002022-06-24 3:46PM EDT150.005.656.557.15+0.60+11.88%13539.92%
TXN220701C001525002022-06-24 3:47PM EDT152.503.774.604.95+2.06+120.47%185634.08%
TXN220701C001550002022-06-24 3:57PM EDT155.002.902.923.35+1.96+208.51%687733.18%
TXN220701C001575002022-06-24 3:54PM EDT157.501.411.631.97+0.88+166.04%764230.88%
TXN220701C001600002022-06-24 3:59PM EDT160.000.830.860.95+0.58+232.00%51218328.22%
TXN220701C001625002022-06-24 3:43PM EDT162.500.240.320.60+0.09+60.00%8565930.71%
TXN220701C001650002022-06-24 3:54PM EDT165.000.140.130.21-0.03-17.65%910128.27%
TXN220701C001675002022-06-24 2:37PM EDT167.500.050.010.12-0.10-66.67%240730.18%
TXN220701C001700002022-06-24 1:49PM EDT170.000.050.010.13-0.01-16.67%205735.65%
TXN220701C001750002022-06-21 12:26PM EDT175.000.050.000.11-0.12-70.59%16243.75%
TXN220701C001800002022-06-22 2:22PM EDT180.000.060.000.060.00-822547.85%
TXN220701C001850002022-06-21 11:13AM EDT185.000.050.000.040.00-5713552.73%
TXN220701C001900002022-06-24 9:30AM EDT190.000.060.000.11-1.00-94.34%11762.11%
TXN220701C001950002022-05-27 9:52AM EDT195.000.670.000.120.00-7769.92%
TXN220701C002000002022-05-23 1:54PM EDT200.000.200.000.750.00-24101.17%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220701P001200002022-06-13 9:53AM EDT120.000.140.000.140.00--1084.38%
TXN220701P001250002022-06-21 9:49AM EDT125.000.140.000.100.00-211469.53%
TXN220701P001300002022-06-14 2:13PM EDT130.000.370.000.150.00-1262.11%
TXN220701P001350002022-06-22 2:32PM EDT135.000.170.020.150.00-1351.76%
TXN220701P001400002022-06-23 2:45PM EDT140.000.110.070.15-0.37-77.08%153444.73%
TXN220701P001420002022-06-24 11:43AM EDT142.000.220.010.23-1.12-83.58%10143.46%
TXN220701P001430002022-06-24 2:21PM EDT143.000.220.160.22-0.45-67.16%21040.43%
TXN220701P001450002022-06-24 1:48PM EDT145.000.320.220.32-0.65-67.01%83138.57%
TXN220701P001460002022-06-24 3:19PM EDT146.000.390.260.38-0.84-68.29%32237.50%
TXN220701P001470002022-06-24 12:09PM EDT147.000.510.360.45-1.12-68.71%32936.33%
TXN220701P001480002022-06-24 10:12AM EDT148.000.510.410.56-1.70-76.92%11535.72%
TXN220701P001490002022-06-24 3:45PM EDT149.000.820.520.66-1.57-65.69%224034.47%
TXN220701P001500002022-06-24 3:56PM EDT150.000.780.620.81-2.27-74.43%3057333.74%
TXN220701P001525002022-06-24 3:33PM EDT152.501.651.131.34-2.45-59.76%352331.98%
TXN220701P001550002022-06-24 3:50PM EDT155.002.491.952.13-2.27-47.69%226330.01%
TXN220701P001575002022-06-24 1:36PM EDT157.503.653.103.40-3.65-50.00%123729.47%
TXN220701P001600002022-06-24 9:36AM EDT160.006.014.555.20-2.49-29.29%49631.01%
TXN220701P001625002022-06-17 11:09AM EDT162.5012.276.557.700.00-3339.70%
TXN220701P001650002022-06-23 12:20PM EDT165.0014.577.9511.250.00-82063.21%
TXN220701P001700002022-06-22 11:25AM EDT170.0016.7313.0016.150.00-1777.73%
TXN220701P001725002022-06-17 11:17AM EDT172.5021.6415.5518.650.00-202055.27%
TXN220701P001750002022-06-13 3:49PM EDT175.0021.3918.5021.100.00-1166.11%
TXN220701P001800002022-06-09 3:44PM EDT180.0017.5023.0026.100.00-1070.07%