Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.90-2.38 (-1.21%)
At close: 04:00PM EDT
194.19 +0.29 (+0.15%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240628C001700002024-05-31 10:30AM EDT170.0025.2322.5025.450.00-1266.80%
TXN240628C001800002024-06-14 11:07AM EDT180.0014.0014.0515.80-2.72-16.27%1349.34%
TXN240628C001850002024-06-14 11:21AM EDT185.0010.039.7010.65-2.12-17.45%210336.40%
TXN240628C001900002024-06-14 1:17PM EDT190.006.255.706.90-1.62-20.58%19533.81%
TXN240628C001950002024-06-14 3:16PM EDT195.002.662.802.94-1.64-38.14%7215924.61%
TXN240628C001975002024-06-14 1:16PM EDT197.501.711.801.92-1.26-42.42%206724.18%
TXN240628C002000002024-06-14 3:45PM EDT200.001.091.121.23-0.93-46.04%2021524.27%
TXN240628C002025002024-06-14 9:53AM EDT202.500.760.580.74-0.67-46.85%22524.20%
TXN240628C002050002024-06-14 3:48PM EDT205.000.360.360.45-0.44-55.00%257024.56%
TXN240628C002075002024-06-12 2:51PM EDT207.500.830.200.250.00--324.59%
TXN240628C002100002024-06-14 12:15PM EDT210.000.180.120.21-0.16-47.06%210126.91%
TXN240628C002125002024-06-12 3:36PM EDT212.500.250.070.120.00--23827.05%
TXN240628C002150002024-06-12 10:18AM EDT215.000.250.050.090.00-123728.52%
TXN240628C002200002024-06-03 12:02PM EDT220.000.100.030.070.00-61232.52%
TXN240628C002250002024-05-22 12:14PM EDT225.000.480.021.290.00-1655.66%
TXN240628C002300002024-06-10 3:22PM EDT230.000.080.021.290.00-1261.77%
TXN240628C002350002024-06-11 11:55AM EDT235.000.030.001.290.00-3567.38%
TXN240628C002500002024-05-24 3:55PM EDT250.002.170.001.280.00-1183.50%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240628P001400002024-06-10 2:38PM EDT140.000.020.001.270.00--1107.72%
TXN240628P001450002024-06-13 9:30AM EDT145.000.020.001.280.00-1198.14%
TXN240628P001650002024-06-03 11:51AM EDT165.000.120.021.300.00-2961.57%
TXN240628P001700002024-06-14 2:31PM EDT170.000.060.030.080.00-18134.96%
TXN240628P001750002024-06-14 12:34PM EDT175.000.090.070.11-0.03-25.00%145229.79%
TXN240628P001800002024-06-13 11:17AM EDT180.000.180.180.220.00-96226.12%
TXN240628P001825002024-06-13 11:32AM EDT182.500.260.270.360.00-1225.03%
TXN240628P001850002024-06-14 9:52AM EDT185.000.670.500.61+0.25+59.52%77424.27%
TXN240628P001875002024-06-14 3:06PM EDT187.501.040.891.00+0.27+35.06%61,42023.52%
TXN240628P001900002024-06-14 1:36PM EDT190.001.511.491.62+0.48+46.60%512823.05%
TXN240628P001925002024-06-14 3:02PM EDT192.502.692.352.50+1.14+73.55%123322.55%
TXN240628P001950002024-06-14 3:36PM EDT195.003.643.503.70+1.23+51.04%9418022.18%
TXN240628P001975002024-06-14 3:14PM EDT197.505.004.955.25+1.30+35.14%83622.08%
TXN240628P002000002024-06-04 1:19PM EDT200.008.606.057.050.00-23821.68%
TXN240628P002025002024-06-14 3:02PM EDT202.508.797.859.75+3.02+52.34%1228.54%
TXN240628P002050002024-05-30 10:04AM EDT205.0011.1510.0511.700.00-1326.71%
TXN240628P002100002024-05-31 2:11PM EDT210.0018.1615.2016.450.00-1130.08%