Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 160.00 | 20.80 | 28.80 | 29.60 | 0.00 | - | 3 | 3 | 29.56% |
| TXN250321C00170000 | 2024-04-26 1:35PM EDT | 170.00 | 22.99 | 22.55 | 23.25 | 0.00 | - | 1 | 2 | 28.39% |
| TXN250321C00175000 | 2024-05-03 11:37AM EDT | 175.00 | 20.09 | 19.85 | 20.40 | +1.47 | +7.89% | 2 | 34 | 27.87% |
| TXN250321C00180000 | 2024-05-01 12:51PM EDT | 180.00 | 15.60 | 17.20 | 17.80 | 0.00 | - | 63 | 67 | 27.42% |
| TXN250321C00185000 | 2024-04-30 12:54PM EDT | 185.00 | 15.10 | 15.00 | 15.90 | 0.00 | - | 149 | 583 | 27.71% |
| TXN250321C00190000 | 2024-05-01 9:56AM EDT | 190.00 | 11.85 | 11.90 | 14.25 | 0.00 | - | 133 | 141 | 28.08% |
| TXN250321C00195000 | 2024-04-24 10:12AM EDT | 195.00 | 10.90 | 11.00 | 11.50 | 0.00 | - | 25 | 43 | 26.48% |
| TXN250321C00200000 | 2024-05-01 11:19AM EDT | 200.00 | 8.42 | 8.05 | 9.70 | 0.00 | - | 1 | 308 | 26.01% |
| TXN250321C00210000 | 2024-05-02 10:58AM EDT | 210.00 | 5.80 | 5.25 | 6.85 | 0.00 | - | 47 | 49 | 25.38% |
| TXN250321C00220000 | 2024-05-03 2:01PM EDT | 220.00 | 4.42 | 2.59 | 4.80 | -0.28 | -5.96% | 7 | 6 | 25.02% |
| TXN250321C00230000 | 2024-04-25 10:02AM EDT | 230.00 | 3.05 | 2.29 | 4.25 | 0.00 | - | - | 31 | 26.88% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321P00105000 | 2024-04-18 3:55PM EDT | 105.00 | 1.61 | 0.00 | 2.79 | 0.00 | - | - | 7 | 45.01% |
| TXN250321P00115000 | 2024-04-30 12:43PM EDT | 115.00 | 1.25 | 0.00 | 3.30 | +1.25 | - | - | 3 | 40.75% |
| TXN250321P00125000 | 2024-04-15 1:06PM EDT | 125.00 | 3.55 | 1.21 | 2.29 | 0.00 | - | 1 | 92 | 31.17% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 130.00 | 4.65 | 1.79 | 2.55 | 0.00 | - | 1 | 70 | 29.44% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 135.00 | 5.25 | 2.74 | 3.05 | 0.00 | - | 60 | 71 | 28.39% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 140.00 | 4.50 | 2.53 | 3.80 | 0.00 | - | 2 | 15 | 27.79% |
| TXN250321P00150000 | 2024-04-26 10:40AM EDT | 150.00 | 6.20 | 4.65 | 6.95 | 0.00 | - | 40 | 39 | 29.14% |
| TXN250321P00155000 | 2024-05-02 2:39PM EDT | 155.00 | 7.53 | 5.75 | 7.20 | 0.00 | - | 55 | 84 | 26.53% |
| TXN250321P00165000 | 2024-05-02 10:57AM EDT | 165.00 | 11.30 | 8.35 | 9.90 | 0.00 | - | 24 | 408 | 24.83% |
| TXN250321P00170000 | 2024-04-26 10:23AM EDT | 170.00 | 12.60 | 11.20 | 11.95 | 0.00 | - | 2 | 302 | 24.64% |
| TXN250321P00175000 | 2024-05-01 2:07PM EDT | 175.00 | 14.95 | 12.30 | 13.80 | +14.95 | - | - | 8 | 23.78% |
| TXN250321P00180000 | 2024-04-24 1:02PM EDT | 180.00 | 18.00 | 15.55 | 16.10 | 0.00 | - | - | 2 | 23.26% |
| TXN250321P00185000 | 2024-04-29 3:38PM EDT | 185.00 | 18.54 | 18.10 | 18.70 | 0.00 | - | 371 | 216 | 22.81% |
© 2024 Yahoo. All rights reserved.