New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.03-0.65 (-0.41%)
At close: 04:00PM EST
157.49 +0.46 (+0.29%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231215C000850002023-11-07 11:04AM EST85.0062.4072.5573.100.00-11263.48%
TXN231215C000900002023-10-31 9:47AM EST90.0052.2462.5563.250.00-110.00%
TXN231215C001000002023-10-30 12:29PM EST100.0041.3053.2553.700.00--10.00%
TXN231215C001050002023-10-30 8:32AM EST105.0037.000.000.000.00--10.00%
TXN231215C001150002023-11-16 10:39AM EST115.0037.2041.7542.800.00--27118.56%
TXN231215C001200002023-11-21 11:29AM EST120.0033.5536.8037.600.00-31398.44%
TXN231215C001250002023-11-29 9:53AM EST125.0030.8631.7032.500.00-1,2331,23374.61%
TXN231215C001300002023-12-07 1:44PM EST130.0028.1026.7027.450.00-1759.77%
TXN231215C001310002023-11-28 2:22PM EST131.0021.4525.7526.950.00--179.10%
TXN231215C001350002023-11-29 9:55AM EST135.0021.2021.6522.800.00-102661.91%
TXN231215C001370002023-11-22 12:48PM EST137.0017.6019.5520.750.00--152.15%
TXN231215C001400002023-12-08 3:31PM EST140.0017.8516.7517.50+1.06+6.31%225859.96%
TXN231215C001420002023-12-01 1:43PM EST142.0012.7114.7515.450.00-5552.73%
TXN231215C001450002023-12-08 2:14PM EST145.0012.5011.3512.50+0.37+3.05%91,53345.61%
TXN231215C001460002023-12-08 3:47PM EST146.0011.6210.8011.50+2.35+25.35%1642.68%
TXN231215C001470002023-12-07 11:42AM EST147.0010.439.8010.550.00-1140.92%
TXN231215C001480002023-12-07 11:42AM EST148.009.018.559.65-0.47-4.96%1240.09%
TXN231215C001490002023-12-08 2:52PM EST149.008.618.008.60+2.51+41.15%2235.91%
TXN231215C001500002023-12-08 12:46PM EST150.007.427.057.80-1.31-15.01%224,50836.48%
TXN231215C001525002023-12-08 3:27PM EST152.505.705.005.50-0.30-5.00%745730.86%
TXN231215C001550002023-12-08 3:45PM EST155.003.483.103.30-0.64-15.53%502,83824.76%
TXN231215C001575002023-12-08 3:36PM EST157.501.961.671.75-0.76-27.94%1021,37622.75%
TXN231215C001600002023-12-08 3:55PM EST160.000.820.750.80-0.51-38.35%1003,93022.07%
TXN231215C001625002023-12-08 3:59PM EST162.500.330.290.35-0.24-42.11%35957122.66%
TXN231215C001650002023-12-08 1:28PM EST165.000.150.120.15-0.13-46.43%561,44223.63%
TXN231215C001675002023-12-08 2:35PM EST167.500.070.050.08-0.07-50.00%176125.68%
TXN231215C001700002023-12-07 10:32AM EST170.000.050.020.060.00-23,29629.10%
TXN231215C001725002023-12-07 3:50PM EST172.500.030.010.160.00-31539.65%
TXN231215C001750002023-12-06 2:02PM EST175.000.030.000.240.00-5182148.05%
TXN231215C001800002023-12-07 1:30PM EST180.000.030.000.030.00-864741.80%
TXN231215C001850002023-11-30 11:17AM EST185.000.010.000.100.00-616352.34%
TXN231215C001900002023-11-20 2:22PM EST190.000.390.010.070.00-210057.81%
TXN231215C001950002023-11-22 10:56AM EST195.000.030.000.170.00-1771.09%
TXN231215C002000002023-12-04 10:11AM EST200.000.040.000.050.00-323767.19%
TXN231215C002100002023-09-13 9:34AM EST210.000.150.000.150.00--1189.84%
TXN231215C002200002023-10-06 10:04AM EST220.000.040.000.340.00-11113.87%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231215P000900002023-10-30 8:30AM EST90.000.110.000.000.00--150.00%
TXN231215P000950002023-11-07 1:36PM EST95.000.010.000.200.00-19158.20%
TXN231215P001050002023-11-07 1:18PM EST105.000.010.000.190.00-256128.91%
TXN231215P001100002023-11-06 10:01AM EST110.000.040.000.080.00-2227103.52%
TXN231215P001150002023-10-31 2:44PM EST115.000.190.000.340.00-1366111.72%
TXN231215P001200002023-11-20 3:23PM EST120.000.030.000.460.00-148103.52%
TXN231215P001250002023-12-05 11:47AM EST125.000.020.000.200.00-352,22978.71%
TXN231215P001300002023-12-07 1:05PM EST130.000.020.000.100.00-82,34260.55%
TXN231215P001330002023-11-28 9:32AM EST133.000.070.000.110.00-4654.69%
TXN231215P001340002023-12-06 3:14PM EST134.000.010.000.850.00-4475.39%
TXN231215P001350002023-12-08 3:43PM EST135.000.010.010.66-0.01-50.00%1372368.95%
TXN231215P001360002023-12-06 2:48PM EST136.000.020.000.850.00-1569.78%
TXN231215P001380002023-11-29 9:46AM EST138.000.080.000.850.00-2364.16%
TXN231215P001390002023-12-04 2:26PM EST139.000.040.000.860.00-11461.52%
TXN231215P001400002023-12-06 3:40PM EST140.000.030.000.56-0.01-25.00%113,29953.22%
TXN231215P001410002023-11-29 1:11PM EST141.000.150.000.130.00--643.36%
TXN231215P001420002023-12-07 1:13PM EST142.000.050.010.040.00-51433.99%
TXN231215P001430002023-12-05 11:43AM EST143.000.090.010.050.00-1732.81%
TXN231215P001440002023-12-07 2:23PM EST144.000.060.020.060.00-113431.64%
TXN231215P001450002023-12-08 3:42PM EST145.000.040.030.05-0.02-33.33%4052,15028.71%
TXN231215P001460002023-12-08 3:58PM EST146.000.070.040.08-0.10-58.82%283528.71%
TXN231215P001470002023-12-08 1:28PM EST147.000.060.050.09-0.15-71.43%72627.05%
TXN231215P001480002023-12-08 1:17PM EST148.000.110.070.11-0.05-31.25%19925.78%
TXN231215P001490002023-12-08 12:02PM EST149.000.170.110.14-0.14-45.16%218524.61%
TXN231215P001500002023-12-08 3:42PM EST150.000.170.160.21-0.07-29.17%202,98524.41%
TXN231215P001525002023-12-08 3:47PM EST152.500.380.390.46-0.13-25.49%24168522.68%
TXN231215P001550002023-12-08 3:45PM EST155.000.930.971.04+0.01+1.09%2962,22421.85%
TXN231215P001575002023-12-08 3:52PM EST157.501.902.002.10-0.06-3.06%48589821.36%
TXN231215P001600002023-12-08 2:23PM EST160.003.363.503.80+0.36+12.00%2042922.49%
TXN231215P001625002023-11-28 1:02PM EST162.5010.605.556.300.00--731.03%
TXN231215P001650002023-11-30 3:41PM EST165.0013.257.608.350.00-1005729.98%
TXN231215P001675002023-11-21 11:43AM EST167.5014.7010.2010.900.00--037.45%
TXN231215P001700002023-11-29 2:47PM EST170.0016.5012.5513.850.00-26953.52%
TXN231215P001750002023-10-31 8:49AM EST175.0034.500.000.000.00-100.00%
TXN231215P001800002023-11-17 3:39PM EST180.0025.6022.1523.750.00-3075.24%
TXN231215P001850002023-11-08 3:54PM EST185.0039.6527.5528.350.00-3073.00%
TXN231215P002000002023-11-08 3:54PM EST200.0054.6542.6543.550.00--083.01%
TXN231215P002300002023-11-06 9:36AM EST230.0080.8073.2074.450.00--0165.23%