Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.10-6.77 (-3.29%)
At close: 04:00PM EDT
199.14 +0.04 (+0.02%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240726C001650002024-07-18 3:00PM EDT165.0040.0332.1036.500.00-1177.25%
TXN240726C001700002024-06-12 9:52AM EDT170.0031.7932.6535.000.00--1159.42%
TXN240726C001750002024-07-09 10:34AM EDT175.0026.6522.2026.600.00-1260.94%
TXN240726C001800002024-07-19 1:43PM EDT180.0020.0018.8520.90-4.95-19.84%1462.99%
TXN240726C001850002024-07-19 2:22PM EDT185.0016.1014.5515.45-4.72-22.67%1552.47%
TXN240726C001875002024-07-16 1:23PM EDT187.5018.5012.4013.850.00--255.44%
TXN240726C001900002024-07-19 11:37AM EDT190.0011.8610.4511.85-3.24-21.46%136054.59%
TXN240726C001925002024-07-19 10:57AM EDT192.5011.228.559.75-3.63-24.44%19751.90%
TXN240726C001950002024-07-19 3:55PM EDT195.007.106.907.15-4.45-38.53%5813547.88%
TXN240726C001975002024-07-19 3:54PM EDT197.505.705.455.65-4.85-45.97%4125347.41%
TXN240726C002000002024-07-19 3:55PM EDT200.004.304.154.40-3.65-45.91%3251,30347.39%
TXN240726C002025002024-07-19 3:57PM EDT202.503.113.103.30-3.69-54.26%10092546.84%
TXN240726C002050002024-07-19 3:51PM EDT205.002.402.272.42-3.50-59.32%11895446.51%
TXN240726C002075002024-07-19 3:59PM EDT207.501.641.591.75-3.01-64.73%1,12648646.48%
TXN240726C002100002024-07-19 3:14PM EDT210.001.541.081.22-2.42-61.11%9593846.24%
TXN240726C002125002024-07-19 3:33PM EDT212.501.030.720.84-1.58-60.54%452546.27%
TXN240726C002150002024-07-19 3:56PM EDT215.000.520.480.59-1.78-77.39%322,29746.83%
TXN240726C002175002024-07-19 3:33PM EDT217.500.500.320.41-0.81-61.83%55547.36%
TXN240726C002200002024-07-19 3:48PM EDT220.000.290.210.29-0.71-71.00%3311048.19%
TXN240726C002225002024-07-19 3:33PM EDT222.500.260.130.22-0.58-69.05%51649.71%
TXN240726C002250002024-07-19 9:38AM EDT225.000.490.080.17-0.15-23.44%1412351.27%
TXN240726C002275002024-07-19 1:18PM EDT227.500.160.050.14-0.35-68.63%1550.20%
TXN240726C002300002024-07-18 11:34AM EDT230.000.320.030.120.00-314551.76%
TXN240726C002350002024-07-18 10:59AM EDT235.000.190.020.100.00-310456.64%
TXN240726C002400002024-07-17 2:36PM EDT240.000.150.020.100.00-1617462.70%
TXN240726C002450002024-07-19 11:57AM EDT245.000.050.000.10-0.01-16.67%1167.19%
TXN240726C002500002024-06-21 11:38AM EDT250.000.090.011.280.00-45108.01%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240726P001250002024-07-19 3:55PM EDT125.000.010.000.01+0.01-50115.63%
TXN240726P001600002024-07-18 12:07PM EDT160.000.020.000.050.00-215866.41%
TXN240726P001650002024-06-27 12:22PM EDT165.000.270.011.290.00--197.22%
TXN240726P001700002024-07-19 3:18PM EDT170.000.060.030.10-0.07-53.85%114556.06%
TXN240726P001750002024-07-19 10:13AM EDT175.000.100.070.160.00-222751.27%
TXN240726P001775002024-07-19 12:56PM EDT177.500.170.120.22-0.15-46.87%9152.15%
TXN240726P001800002024-07-19 3:41PM EDT180.000.230.230.29+0.09+64.29%196349.61%
TXN240726P001825002024-07-19 3:56PM EDT182.500.400.340.43+0.13+48.15%12748.39%
TXN240726P001850002024-07-19 2:32PM EDT185.000.520.540.64+0.16+44.44%127947.36%
TXN240726P001875002024-07-19 3:39PM EDT187.500.760.830.96+0.22+40.74%713746.73%
TXN240726P001900002024-07-19 3:58PM EDT190.001.401.261.40+0.72+105.88%9228846.07%
TXN240726P001925002024-07-19 3:47PM EDT192.501.821.842.01+0.89+95.70%10631245.65%
TXN240726P001950002024-07-19 3:59PM EDT195.002.802.642.82+1.48+112.12%15427445.46%
TXN240726P001975002024-07-19 3:57PM EDT197.503.853.653.85+2.01+109.24%30615045.41%
TXN240726P002000002024-07-19 3:59PM EDT200.005.084.855.10+2.03+66.56%7252,25345.44%
TXN240726P002025002024-07-19 3:54PM EDT202.506.106.306.55+2.50+69.44%10523545.31%
TXN240726P002050002024-07-19 3:57PM EDT205.008.207.908.15+2.60+46.43%47920744.63%
TXN240726P002075002024-07-19 1:22PM EDT207.509.358.9510.10+3.35+55.83%7647145.87%
TXN240726P002100002024-07-18 10:22AM EDT210.007.2611.2012.850.00-146956.01%
TXN240726P002125002024-07-18 10:26AM EDT212.508.9013.4015.250.00-96661.35%
TXN240726P002150002024-07-19 10:24AM EDT215.0013.8015.1516.90+4.95+55.93%11054.64%
TXN240726P002175002024-07-18 10:43AM EDT217.5014.0017.4519.400.00-122460.08%
TXN240726P002200002024-07-19 11:46AM EDT220.0019.7220.4521.75+3.61+22.41%2262.40%
TXN240726P002300002024-07-19 10:12AM EDT230.0027.3128.7533.00+1.69+6.60%62105.23%
TXN240726P002350002024-07-19 12:28PM EDT235.0033.8533.7538.35+3.27+10.69%5964.55%
TXN240726P002400002024-07-17 9:30AM EDT240.0034.2338.7543.200.00-3064.65%