New Zealand markets open in 3 hours 49 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.03-2.13 (-1.19%)
As of 01:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230324C001100002023-03-17 2:51PM EDT110.0064.9067.0067.400.00-1313210.94%
TXN230324C001150002023-03-17 12:54PM EDT115.0060.8361.9562.350.00-77183.98%
TXN230324C001500002023-03-16 11:52AM EDT150.0025.7027.0027.300.00--1079.69%
TXN230324C001600002023-03-17 2:51PM EDT160.0015.3017.0517.450.00-2658.98%
TXN230324C001625002023-03-17 3:38PM EDT162.5013.9114.6014.950.00-2152.78%
TXN230324C001650002023-03-20 9:49AM EDT165.0012.1012.1512.450.00-43251.66%
TXN230324C001675002023-03-20 2:50PM EDT167.5012.109.7510.050.00-63846.09%
TXN230324C001700002023-03-21 9:44AM EDT170.0010.177.407.80+0.61+6.38%54942.73%
TXN230324C001725002023-03-21 11:39AM EDT172.505.875.455.60-1.37-18.92%522637.89%
TXN230324C001750002023-03-21 12:46PM EDT175.003.643.603.85-2.07-36.25%4244336.94%
TXN230324C001775002023-03-21 12:51PM EDT177.502.312.222.30-1.51-39.53%8848234.16%
TXN230324C001800002023-03-21 12:50PM EDT180.001.251.161.21-1.38-52.47%7089732.32%
TXN230324C001825002023-03-21 12:22PM EDT182.500.480.480.55-0.99-67.35%7019531.06%
TXN230324C001850002023-03-21 12:12PM EDT185.000.170.170.21-0.52-75.36%431,19930.08%
TXN230324C001875002023-03-20 3:06PM EDT187.500.270.060.080.00-9620530.27%
TXN230324C001900002023-03-21 9:35AM EDT190.000.080.010.040.00-126732.23%
TXN230324C001950002023-03-20 2:55PM EDT195.000.020.000.030.00-1326940.23%
TXN230324C001975002023-03-08 2:01PM EDT197.500.070.000.220.00--254.30%
TXN230324C002000002023-03-17 11:23AM EDT200.000.020.000.040.00-76151.17%
TXN230324C002025002023-03-17 1:52PM EDT202.500.020.000.030.00-101053.91%
TXN230324C002050002023-03-20 9:48AM EDT205.000.030.000.030.00-12053.91%
TXN230324C002100002023-03-01 3:13PM EDT210.000.040.000.020.00--159.38%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230324P001350002023-03-16 11:26AM EDT135.000.010.000.020.00-11090.63%
TXN230324P001400002023-03-17 2:55PM EDT140.000.060.000.030.00-243482.81%
TXN230324P001450002023-03-20 9:30AM EDT145.000.010.000.030.00-16171.88%
TXN230324P001500002023-03-21 12:35PM EDT150.000.010.000.03-0.02-66.67%156760.94%
TXN230324P001525002023-03-20 2:28PM EDT152.500.030.010.030.00-22157.03%
TXN230324P001550002023-03-21 11:27AM EDT155.000.020.020.04-0.02-50.00%19053.91%
TXN230324P001575002023-03-21 12:35PM EDT157.500.030.030.04-0.02-40.00%175450.20%
TXN230324P001600002023-03-21 11:29AM EDT160.000.040.040.06-0.02-33.33%1221146.88%
TXN230324P001625002023-03-21 11:56AM EDT162.500.100.070.090.00-413543.56%
TXN230324P001650002023-03-21 11:40AM EDT165.000.130.130.150.00-2348340.72%
TXN230324P001675002023-03-21 12:41PM EDT167.500.270.240.27+0.05+22.73%2961438.48%
TXN230324P001700002023-03-21 12:46PM EDT170.000.480.430.47+0.03+6.67%2424935.99%
TXN230324P001725002023-03-21 12:48PM EDT172.500.840.820.86+0.13+18.31%6751,67834.23%
TXN230324P001750002023-03-21 12:46PM EDT175.001.571.491.54+0.42+36.52%14827132.94%
TXN230324P001775002023-03-21 12:47PM EDT177.502.522.512.60+0.66+35.48%15226231.84%
TXN230324P001800002023-03-21 12:35PM EDT180.003.943.954.05+1.14+40.71%6511330.32%
TXN230324P001825002023-03-21 12:30PM EDT182.505.835.705.90+1.63+38.81%275028.52%
TXN230324P001850002023-03-21 12:35PM EDT185.008.037.908.25-0.47-5.53%13132.42%
TXN230324P001875002023-03-17 3:10PM EDT187.5012.2510.3010.550.00-3330.27%
TXN230324P001900002023-03-14 12:25PM EDT190.0014.7512.8013.100.00-2339.26%
TXN230324P001975002023-03-13 11:02AM EDT197.5023.5020.2520.550.00--251.56%
TXN230324P002000002023-03-13 1:52PM EDT200.0025.8922.8023.050.00-1156.64%