Canada markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.21-3.31 (-1.92%)
At close: 04:00PM EDT
167.54 -1.67 (-0.99%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240322C001525002024-03-15 11:51AM EDT152.5017.3416.4517.400.00--160.55%
TXN240322C001550002024-03-18 9:30AM EDT155.0020.7013.9014.85+4.45+27.38%320450.00%
TXN240322C001575002024-03-18 9:33AM EDT157.5017.0011.0513.40+2.30+15.65%1356.10%
TXN240322C001600002024-03-18 3:16PM EDT160.009.508.7010.40-0.01-0.11%1122262.89%
TXN240322C001625002024-03-14 3:44PM EDT162.508.535.957.800.00--449.93%
TXN240322C001650002024-03-18 2:25PM EDT165.006.424.755.10-1.43-18.22%512134.94%
TXN240322C001675002024-03-18 2:20PM EDT167.504.252.963.15-1.23-22.45%712131.15%
TXN240322C001700002024-03-18 3:30PM EDT170.001.701.611.68-2.50-59.52%7782228.96%
TXN240322C001725002024-03-18 3:58PM EDT172.500.760.760.80-1.79-70.20%10828128.54%
TXN240322C001750002024-03-18 3:56PM EDT175.000.350.330.36-1.03-74.64%12480029.20%
TXN240322C001775002024-03-18 3:17PM EDT177.500.250.130.17-0.47-65.28%35026430.76%
TXN240322C001800002024-03-18 3:59PM EDT180.000.080.050.16-0.31-79.49%22856937.11%
TXN240322C001825002024-03-18 11:22AM EDT182.500.060.020.07-0.12-66.67%2919737.31%
TXN240322C001850002024-03-18 2:53PM EDT185.000.040.030.05-0.06-60.00%859940.82%
TXN240322C001875002024-03-18 3:38PM EDT187.500.010.000.02-0.06-85.71%1231540.63%
TXN240322C001900002024-03-18 1:41PM EDT190.000.050.000.010.00-1211142.19%
TXN240322C001925002024-03-18 10:16AM EDT192.500.020.000.01-0.03-60.00%136646.09%
TXN240322C001950002024-03-07 1:10PM EDT195.000.360.000.010.00-51050.00%
TXN240322C002000002024-03-18 10:16AM EDT200.000.010.000.01-0.07-87.50%102254.69%
TXN240322C002050002024-03-12 9:32AM EDT205.000.09-0.010.00--165.63%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240322P001050002024-02-16 10:41AM EDT105.000.350.001.270.00-11264.65%
TXN240322P001300002024-02-21 2:48PM EDT130.000.070.001.150.00-17157.91%
TXN240322P001350002024-03-01 1:21PM EDT135.000.020.001.150.00-15139.26%
TXN240322P001400002024-03-01 4:05PM EDT140.000.010.001.150.00-222121.00%
TXN240322P001450002024-03-15 11:50AM EDT145.000.020.001.270.00-1055105.47%
TXN240322P001500002024-03-18 12:10PM EDT150.000.020.000.350.00-6711565.63%
TXN240322P001525002024-03-13 11:34AM EDT152.500.040.001.280.00-1878.32%
TXN240322P001550002024-03-15 3:28PM EDT155.000.020.010.050.00-2346340.63%
TXN240322P001575002024-03-18 3:43PM EDT157.500.050.020.07-0.03-37.50%11336.23%
TXN240322P001600002024-03-18 3:57PM EDT160.000.110.090.14+0.05+83.33%3858233.69%
TXN240322P001625002024-03-18 3:56PM EDT162.500.210.210.25+0.03+16.67%163,29330.23%
TXN240322P001650002024-03-18 3:58PM EDT165.000.530.440.55+0.24+82.76%14125328.42%
TXN240322P001675002024-03-18 3:57PM EDT167.501.201.121.19+0.58+93.55%13842927.39%
TXN240322P001700002024-03-18 3:42PM EDT170.001.582.212.32+0.35+28.46%5022226.81%
TXN240322P001725002024-03-18 3:54PM EDT172.503.653.854.05+1.32+56.65%2239427.83%
TXN240322P001750002024-03-18 12:58PM EDT175.004.485.306.15+0.93+26.20%4421229.20%
TXN240322P001775002024-03-18 9:46AM EDT177.504.857.808.80-0.50-9.35%74941.36%
TXN240322P001800002024-03-15 9:53AM EDT180.0010.3010.1012.850.00-215954.00%
TXN240322P001825002024-03-06 11:07AM EDT182.509.4512.6013.550.00-333048.15%
TXN240322P001950002024-03-14 3:50PM EDT195.0024.0024.5026.750.00---106.01%