Canada markets open in 7 hours 16 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
176.60-6.60 (-3.60%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121C000500002020-11-12 12:43PM EDT50.00105.81109.70111.500.00-110.00%
TXN220121C000550002020-07-09 5:03PM EDT55.0062.100.000.000.00-100.00%
TXN220121C000600002020-10-21 3:48PM EDT60.0086.3696.0598.050.00-300.00%
TXN220121C000650002021-01-28 4:11PM EDT65.00105.68105.00110.000.00-600.00%
TXN220121C000700002021-05-06 12:09PM EDT70.00108.900.000.000.00-200.00%
TXN220121C000750002021-05-03 10:17AM EDT75.00104.940.000.000.00-2000.00%
TXN220121C000800002021-04-29 3:52PM EDT80.00105.850.000.000.00-100.00%
TXN220121C000850002020-12-31 4:51PM EDT85.0078.9079.5084.000.00-110.00%
TXN220121C000900002021-05-04 12:30PM EDT90.0088.000.000.000.00-100.00%
TXN220121C000950002021-04-30 11:34AM EDT95.0086.990.000.000.00-300.00%
TXN220121C001000002021-02-23 10:47AM EDT100.0070.4873.5078.000.00-502945.00%
TXN220121C001050002021-04-09 3:29PM EDT105.0089.5581.3086.000.00-1083.36%
TXN220121C001100002021-04-12 3:42PM EDT110.0082.0865.7070.500.00-26350.94%
TXN220121C001150002021-04-29 12:52PM EDT115.0068.900.000.000.00-100.00%
TXN220121C001200002021-05-12 3:24PM EDT120.0058.830.000.000.00-400.00%
TXN220121C001250002021-04-13 1:50PM EDT125.0065.750.000.000.00-100.00%
TXN220121C001300002021-05-07 10:10AM EDT130.0051.450.000.000.00-700.00%
TXN220121C001350002021-05-03 9:30AM EDT135.0050.340.000.000.00-4000.00%
TXN220121C001400002021-05-03 1:40PM EDT140.0042.200.000.000.00-100.00%
TXN220121C001450002021-05-11 9:30AM EDT145.0038.550.000.000.00-1000.00%
TXN220121C001500002021-04-26 9:42AM EDT150.0044.170.000.000.00-300.00%
TXN220121C001550002021-05-06 9:53AM EDT155.0033.230.000.000.00-300.00%
TXN220121C001600002021-05-10 3:45PM EDT160.0030.150.000.000.00-1100.00%
TXN220121C001650002021-05-07 3:54PM EDT165.0025.450.000.000.00-200.00%
TXN220121C001700002021-05-12 1:05PM EDT170.0021.690.000.000.00-1100.00%
TXN220121C001750002021-05-07 1:10PM EDT175.0018.170.000.000.00-100.00%
TXN220121C001800002021-05-11 11:06AM EDT180.0015.410.000.000.00-700.78%
TXN220121C001850002021-05-12 3:28PM EDT185.0013.250.000.000.00-301.56%
TXN220121C001900002021-05-12 3:28PM EDT190.0011.300.000.000.00-501.56%
TXN220121C001950002021-05-12 12:05PM EDT195.0010.000.000.000.00-303.13%
TXN220121C002000002021-05-12 3:24PM EDT200.008.030.000.000.00-603.13%
TXN220121C002100002021-05-12 12:50PM EDT210.006.100.000.000.00-1103.13%
TXN220121C002200002021-05-12 10:36AM EDT220.004.250.000.000.00-1106.25%
TXN220121C002300002021-05-12 12:50PM EDT230.002.980.000.000.00-306.25%
TXN220121C002400002021-05-12 3:21PM EDT240.002.000.000.000.00-3206.25%
TXN220121C002500002021-05-07 2:31PM EDT250.002.430.000.000.00-906.25%
TXN220121C002600002021-05-12 9:30AM EDT260.001.520.000.000.00-100012.50%
TXN220121C002700002021-04-13 1:45PM EDT270.002.000.000.000.00-2012.50%
TXN220121C002800002021-05-04 11:05AM EDT280.000.650.000.000.00-1012.50%
TXN220121C002900002021-04-26 10:31AM EDT290.002.710.000.000.00-18012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000500002021-05-07 11:45AM EDT50.000.100.000.000.00-10025.00%
TXN220121P000550002021-04-06 12:41PM EDT55.000.570.021.800.00-16578.25%
TXN220121P000600002021-05-12 3:28PM EDT60.000.400.000.000.00-15025.00%
TXN220121P000650002021-05-07 3:10PM EDT65.000.250.000.000.00-9025.00%
TXN220121P000700002021-05-03 9:30AM EDT70.000.500.000.000.00-2025.00%
TXN220121P000750002021-05-07 3:33PM EDT75.000.450.000.000.00-11025.00%
TXN220121P000800002021-05-05 3:57PM EDT80.000.760.000.000.00-170025.00%
TXN220121P000850002021-05-10 3:10PM EDT85.000.750.000.000.00-3012.50%
TXN220121P000900002021-05-04 10:34AM EDT90.001.250.000.000.00-1012.50%
TXN220121P000950002021-05-10 3:20PM EDT95.001.250.000.000.00-55012.50%
TXN220121P001000002021-05-10 3:20PM EDT100.001.520.000.000.00-261012.50%
TXN220121P001050002021-05-12 12:36PM EDT105.001.500.000.000.00-1012.50%
TXN220121P001100002021-05-12 10:45AM EDT110.002.232.032.460.00-788244.54%
TXN220121P001150002021-05-12 10:39AM EDT115.002.822.062.870.00-1066843.04%
TXN220121P001200002021-05-12 1:03PM EDT120.003.150.000.000.00-829012.50%
TXN220121P001250002021-05-12 11:55AM EDT125.003.750.000.000.00-406.25%
TXN220121P001300002021-05-07 1:10PM EDT130.004.550.000.000.00-906.25%
TXN220121P001350002021-05-12 3:27PM EDT135.005.300.000.000.00-906.25%
TXN220121P001400002021-05-12 3:27PM EDT140.006.200.000.000.00-1,01806.25%
TXN220121P001450002021-05-12 3:28PM EDT145.007.250.000.000.00-706.25%
TXN220121P001500002021-05-12 3:34PM EDT150.008.350.000.000.00-403.13%
TXN220121P001550002021-05-11 3:48PM EDT155.009.600.000.000.00-403.13%
TXN220121P001600002021-05-12 10:12AM EDT160.0011.250.000.000.00-1603.13%
TXN220121P001650002021-05-12 3:30PM EDT165.0013.100.000.000.00-501.56%
TXN220121P001700002021-05-12 3:30PM EDT170.0015.100.000.000.00-400.78%
TXN220121P001750002021-05-12 3:28PM EDT175.0017.350.000.000.00-4200.39%
TXN220121P001800002021-05-12 12:50PM EDT180.0019.900.000.000.00-400.00%
TXN220121P001850002021-05-11 3:49PM EDT185.0019.100.000.000.00-400.00%
TXN220121P001900002021-05-10 12:09PM EDT190.0019.950.000.000.00-3100.00%
TXN220121P001950002021-05-05 12:25PM EDT195.0028.430.000.000.00-300.00%
TXN220121P002000002021-05-05 12:25PM EDT200.0031.960.000.000.00-300.00%
TXN220121P002100002021-01-29 4:01PM EDT210.0052.7542.0545.600.00-81239.94%
TXN220121P002200002021-01-14 4:43PM EDT220.0055.7048.9052.500.00-41738.28%
TXN220121P002300002021-01-14 4:43PM EDT230.0064.4060.7564.850.00--046.60%
TXN220121P002400002021-04-09 11:20AM EDT240.0053.3054.0558.050.00-20360.00%