Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00075000 | 2024-01-29 3:49PM EDT | 75.00 | 89.48 | 86.75 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 95.41 | 96.25 | 99.55 | 0.00 | - | 10 | 40 | 64.18% |
| TXN250117C00085000 | 2024-01-25 4:56PM EDT | 85.00 | 82.68 | 77.80 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| TXN250117C00090000 | 2024-04-25 10:27AM EDT | 90.00 | 84.62 | 85.90 | 89.55 | 0.00 | - | 1 | 21 | 55.93% |
| TXN250117C00095000 | 2024-03-18 3:15PM EDT | 95.00 | 76.98 | 69.95 | 72.85 | 0.00 | - | 1 | 3 | 0.00% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 100.00 | 76.33 | 76.20 | 79.35 | 0.00 | - | 30 | 32 | 47.34% |
| TXN250117C00105000 | 2023-12-11 1:47PM EDT | 105.00 | 58.64 | 60.90 | 62.25 | 0.00 | - | 1 | 302 | 0.00% |
| TXN250117C00110000 | 2023-12-11 1:47PM EDT | 110.00 | 54.34 | 56.60 | 57.90 | 0.00 | - | 1 | 306 | 0.00% |
| TXN250117C00115000 | 2024-04-24 2:42PM EDT | 115.00 | 64.11 | 62.55 | 65.60 | +2.63 | +4.28% | 3 | 12 | 43.40% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 0.00% |
| TXN250117C00125000 | 2024-03-19 9:42AM EDT | 125.00 | 46.00 | 42.60 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 130.00 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 36.96% |
| TXN250117C00135000 | 2024-04-11 11:43AM EDT | 135.00 | 39.60 | 44.70 | 47.35 | 0.00 | - | 1 | 63 | 36.10% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 140.00 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 29.76% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 145.00 | 28.95 | 36.95 | 40.20 | 0.00 | - | 1 | 61 | 36.46% |
| TXN250117C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 35.00 | 33.15 | 35.55 | +1.35 | +4.01% | 2 | 1,229 | 33.68% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 155.00 | 30.40 | 29.60 | 32.15 | 0.00 | - | 1 | 1,237 | 33.37% |
| TXN250117C00160000 | 2024-04-22 3:41PM EDT | 160.00 | 18.20 | 26.10 | 28.95 | 0.00 | - | 2 | 1,428 | 33.08% |
| TXN250117C00165000 | 2024-04-24 10:09AM EDT | 165.00 | 23.30 | 22.90 | 24.25 | 0.00 | - | 1 | 527 | 29.74% |
| TXN250117C00170000 | 2024-04-23 10:18AM EDT | 170.00 | 14.30 | 19.35 | 21.90 | 0.00 | - | 126 | 4,443 | 30.35% |
| TXN250117C00175000 | 2024-04-25 2:08PM EDT | 175.00 | 17.35 | 17.90 | 18.35 | 0.00 | - | 25 | 927 | 28.52% |
| TXN250117C00180000 | 2024-04-26 2:31PM EDT | 180.00 | 15.75 | 15.10 | 15.70 | +0.80 | +5.35% | 16 | 2,519 | 27.87% |
| TXN250117C00185000 | 2024-04-26 2:01PM EDT | 185.00 | 13.30 | 13.15 | 13.40 | +0.30 | +2.31% | 4 | 3,048 | 27.43% |
| TXN250117C00190000 | 2024-04-25 10:23AM EDT | 190.00 | 11.21 | 11.05 | 11.30 | +0.91 | +8.83% | 2 | 3,751 | 26.95% |
| TXN250117C00195000 | 2024-04-25 11:35AM EDT | 195.00 | 7.80 | 9.20 | 9.45 | 0.00 | - | 2 | 2,232 | 26.51% |
| TXN250117C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 7.85 | 7.55 | 7.90 | +0.65 | +9.03% | 12 | 2,113 | 26.24% |
| TXN250117C00210000 | 2024-04-25 3:21PM EDT | 210.00 | 5.16 | 5.10 | 5.40 | 0.00 | - | 1 | 2,108 | 25.74% |
| TXN250117C00220000 | 2024-04-05 10:27AM EDT | 220.00 | 2.62 | 3.15 | 3.60 | 0.00 | - | 4 | 1,429 | 25.34% |
| TXN250117C00230000 | 2024-04-26 10:27AM EDT | 230.00 | 2.32 | 2.07 | 2.25 | +0.22 | +10.48% | 10 | 189 | 24.72% |
| TXN250117C00240000 | 2024-04-19 1:51PM EDT | 240.00 | 0.70 | 1.23 | 1.47 | 0.00 | - | 1 | 603 | 24.64% |
| TXN250117C00250000 | 2024-04-24 12:22PM EDT | 250.00 | 0.85 | 0.70 | 0.95 | 0.00 | - | 1 | 447 | 24.60% |
| TXN250117C00260000 | 2024-03-07 3:09PM EDT | 260.00 | 1.05 | 0.42 | 0.56 | 0.00 | - | 1 | 122 | 24.21% |
| TXN250117C00270000 | 2024-03-28 3:25PM EDT | 270.00 | 0.45 | 0.29 | 0.41 | 0.00 | - | 1 | 346 | 24.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2024-04-22 9:52AM EDT | 75.00 | 0.20 | 0.04 | 0.51 | 0.00 | - | 3 | 203 | 52.17% |
| TXN250117P00080000 | 2024-02-13 3:07PM EDT | 80.00 | 0.40 | 0.17 | 0.38 | 0.00 | - | 2 | 527 | 46.34% |
| TXN250117P00085000 | 2024-04-25 11:19AM EDT | 85.00 | 0.21 | 0.10 | 0.66 | 0.00 | - | 2 | 170 | 47.34% |
| TXN250117P00090000 | 2024-04-24 9:48AM EDT | 90.00 | 0.26 | 0.10 | 0.28 | 0.00 | - | 10 | 1,128 | 38.28% |
| TXN250117P00095000 | 2024-04-23 3:37PM EDT | 95.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 4 | 82 | 36.77% |
| TXN250117P00100000 | 2024-04-24 9:53AM EDT | 100.00 | 0.43 | 0.27 | 0.44 | 0.00 | - | 11 | 636 | 35.35% |
| TXN250117P00105000 | 2024-04-19 2:38PM EDT | 105.00 | 1.20 | 0.44 | 0.56 | 0.00 | - | 1 | 206 | 34.13% |
| TXN250117P00110000 | 2024-04-25 1:00PM EDT | 110.00 | 0.78 | 0.60 | 0.72 | 0.00 | - | 1 | 218 | 33.02% |
| TXN250117P00115000 | 2024-04-24 9:57AM EDT | 115.00 | 0.99 | 0.81 | 0.93 | 0.00 | - | 4 | 436 | 32.03% |
| TXN250117P00120000 | 2024-04-24 9:53AM EDT | 120.00 | 1.27 | 1.10 | 1.20 | 0.00 | - | 2 | 529 | 31.13% |
| TXN250117P00125000 | 2024-04-25 9:32AM EDT | 125.00 | 1.67 | 1.46 | 1.56 | 0.00 | - | 1 | 909 | 30.36% |
| TXN250117P00130000 | 2024-04-26 9:32AM EDT | 130.00 | 2.10 | 1.90 | 2.15 | -0.05 | -2.33% | 1 | 1,401 | 30.20% |
| TXN250117P00135000 | 2024-04-25 3:20PM EDT | 135.00 | 2.62 | 2.46 | 2.56 | 0.00 | - | 7 | 466 | 28.90% |
| TXN250117P00140000 | 2024-04-26 1:05PM EDT | 140.00 | 3.12 | 3.10 | 3.25 | -0.22 | -6.59% | 1 | 1,714 | 28.25% |
| TXN250117P00145000 | 2024-04-26 11:45AM EDT | 145.00 | 3.95 | 3.95 | 4.15 | -0.65 | -14.13% | 18 | 821 | 27.79% |
| TXN250117P00150000 | 2024-04-26 12:04PM EDT | 150.00 | 5.05 | 4.95 | 5.10 | -0.80 | -13.68% | 22 | 747 | 27.04% |
| TXN250117P00155000 | 2024-04-26 12:21PM EDT | 155.00 | 6.30 | 6.15 | 6.25 | -0.45 | -6.67% | 16 | 343 | 26.36% |
| TXN250117P00160000 | 2024-04-26 12:19PM EDT | 160.00 | 7.70 | 7.55 | 7.65 | -1.30 | -14.44% | 18 | 5,085 | 25.79% |
| TXN250117P00165000 | 2024-04-26 12:40PM EDT | 165.00 | 9.30 | 9.05 | 9.25 | -1.10 | -10.58% | 15 | 743 | 25.19% |
| TXN250117P00170000 | 2024-04-26 11:12AM EDT | 170.00 | 11.10 | 10.90 | 11.10 | -1.10 | -9.02% | 18 | 3,581 | 24.62% |
| TXN250117P00175000 | 2024-04-25 11:26AM EDT | 175.00 | 15.25 | 13.00 | 13.45 | 0.00 | - | 1 | 804 | 24.48% |
| TXN250117P00180000 | 2024-04-26 3:13PM EDT | 180.00 | 15.35 | 15.35 | 15.60 | -2.75 | -15.19% | 7 | 1,763 | 23.55% |
| TXN250117P00185000 | 2024-04-26 1:59PM EDT | 185.00 | 18.10 | 17.95 | 18.30 | -0.50 | -2.69% | 38 | 1,838 | 23.10% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 190.00 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 30.20% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 41.18% |
| TXN250117P00200000 | 2024-04-25 3:30PM EDT | 200.00 | 28.46 | 26.80 | 29.55 | 0.00 | - | 7 | 10 | 24.68% |
| TXN250117P00210000 | 2024-03-07 1:31PM EDT | 210.00 | 35.52 | 43.00 | 45.20 | 0.00 | - | 1 | 1 | 39.30% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 220.00 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 42.41% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 25.17% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 240.00 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 50.22% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 53.82% |
© 2024 Yahoo. All rights reserved.