Canada Markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.25+2.26 (+1.42%)
At close: 4:00PM EST

161.25 0.00 (0.00%)
After hours: 4:22PM EST

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN230120C000700002020-10-28 12:14PM EST70.0073.210.000.000.00-100.00%
TXN230120C000900002020-09-20 11:01PM EST90.0051.2056.8060.900.00--10.00%
TXN230120C001000002020-11-09 10:13AM EST100.0066.090.000.000.00-100.00%
TXN230120C001050002020-10-19 3:18PM EST105.0053.070.000.000.00--00.00%
TXN230120C001100002020-11-03 10:30AM EST110.0046.300.000.000.00--00.00%
TXN230120C001200002020-11-06 1:22PM EST120.0046.500.000.000.00-100.00%
TXN230120C001250002020-10-19 3:18PM EST125.0039.540.000.000.00--00.00%
TXN230120C001300002020-09-20 11:01PM EST130.0025.5929.9534.250.00--715.46%
TXN230120C001350002020-10-21 10:25AM EST135.0030.250.000.000.00-600.00%
TXN230120C001400002020-10-14 11:08AM EST140.0031.480.000.000.00-1900.00%
TXN230120C001450002020-10-29 10:22AM EST145.0024.430.000.000.00-100.00%
TXN230120C001500002020-11-04 12:43PM EST150.0027.600.000.000.00-4000.00%
TXN230120C001550002020-11-10 2:49PM EST155.0023.750.000.000.00-800.00%
TXN230120C001600002020-11-06 12:19PM EST160.0022.710.000.000.00-200.00%
TXN230120C001650002020-10-09 12:36PM EST165.0018.8320.5525.450.00-1128.84%
TXN230120C001750002020-11-06 3:29PM EST175.0019.250.000.000.00-201.56%
TXN230120C001800002020-10-21 8:34AM EST180.0013.000.000.000.00-201.56%
TXN230120C001900002020-10-19 3:18PM EST190.0012.170.000.000.00--03.13%
TXN230120C002000002020-09-20 11:01PM EST200.004.986.009.750.00--1023.31%
TXN230120C002200002020-11-09 2:30PM EST220.008.690.000.000.00-103.13%
TXN230120C002300002020-11-09 2:30PM EST230.007.110.000.000.00-106.25%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN230120P000700002020-10-26 9:51AM EST70.004.120.000.000.00-6012.50%
TXN230120P000750002020-10-22 12:55PM EST75.003.750.000.000.00--012.50%
TXN230120P000900002020-10-26 9:51AM EST90.007.890.000.000.00-406.25%
TXN230120P001000002020-11-10 3:28PM EST100.009.200.000.000.00-106.25%
TXN230120P001050002020-11-04 9:49AM EST105.0011.900.000.000.00--06.25%
TXN230120P001100002020-10-13 11:28AM EST110.0012.000.000.000.00-206.25%
TXN230120P001200002020-11-06 3:44PM EST120.0014.480.000.000.00-103.13%
TXN230120P001250002020-10-16 12:59PM EST125.0017.880.000.000.00-103.13%
TXN230120P001300002020-10-07 11:27AM EST130.0022.6716.3020.900.00-6641.10%
TXN230120P001350002020-10-09 9:42AM EST135.0023.9017.7021.750.00-11239.07%
TXN230120P001400002020-11-05 2:43PM EST140.0022.950.000.000.00-301.56%
TXN230120P001450002020-11-02 12:40PM EST145.0031.600.000.000.00-9901.56%
TXN230120P001500002020-11-10 3:59PM EST150.0031.900.000.000.00-501.56%
TXN230120P001550002020-11-02 12:40PM EST155.0029.200.000.000.00-100.78%
TXN230120P001850002020-09-23 2:54PM EST185.0065.4052.6056.450.00-2143.92%
TXN230120P002000002020-09-20 11:01PM EST200.0071.3566.1570.350.00---47.14%
TXN230120P002300002020-11-09 12:44PM EST230.0082.150.000.000.00-200.00%