Canada markets open in 2 hours 36 minutes

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
168.51 -0.70 (-0.41%)
Pre-Market: 06:52AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240322C001525002024-03-15 11:51AM EDT152.5017.340.000.000.00--00.00%
TXN240322C001550002024-03-18 9:30AM EDT155.0020.700.000.00+4.45+27.38%32010.00%
TXN240322C001575002024-03-18 9:33AM EDT157.5017.000.000.00+2.30+15.65%100.00%
TXN240322C001600002024-03-18 3:55PM EDT160.009.500.000.00-0.01-0.11%1100.00%
TXN240322C001625002024-03-14 3:44PM EDT162.508.530.000.000.00--00.00%
TXN240322C001650002024-03-18 2:25PM EDT165.006.420.000.00-1.43-18.22%500.00%
TXN240322C001675002024-03-18 2:20PM EDT167.504.250.000.00-1.23-22.45%71220.00%
TXN240322C001700002024-03-18 3:56PM EDT170.001.700.000.00-2.50-59.52%778461.56%
TXN240322C001725002024-03-18 3:58PM EDT172.500.760.000.00-1.79-70.20%10806.25%
TXN240322C001750002024-03-18 3:56PM EDT175.000.350.000.00-1.03-74.64%1248386.25%
TXN240322C001775002024-03-18 3:17PM EDT177.500.250.000.00-0.47-65.28%35035512.50%
TXN240322C001800002024-03-18 3:59PM EDT180.000.080.000.00-0.31-79.49%22853712.50%
TXN240322C001825002024-03-18 11:22AM EDT182.500.060.020.07-0.12-66.67%2922137.31%
TXN240322C001850002024-03-18 2:53PM EDT185.000.040.000.00-0.06-60.00%8511025.00%
TXN240322C001875002024-03-18 3:38PM EDT187.500.010.000.00-0.06-85.71%12025.00%
TXN240322C001900002024-03-18 1:41PM EDT190.000.050.000.000.00-1211225.00%
TXN240322C001925002024-03-18 10:16AM EDT192.500.020.000.00-0.03-60.00%13025.00%
TXN240322C001950002024-03-07 1:10PM EDT195.000.360.000.000.00-5025.00%
TXN240322C002000002024-03-18 10:16AM EDT200.000.010.000.00-0.07-87.50%10025.00%
TXN240322C002050002024-03-12 9:32AM EDT205.000.09-0.000.00--050.00%
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 EDT130.000.070.000.000.00-1050.00%
TXN240322P001350002024-03-01 1:21PM EDT135.000.020.000.000.00-1050.00%
TXN240322P001400002024-03-01 4:05PM EDT140.000.010.000.000.00-2050.00%
TXN240322P001450002024-03-15 11:50AM EDT145.000.020.000.000.00-10025.00%
TXN240322P001500002024-03-18 12:10PM EDT150.000.020.000.000.00-67025.00%
TXN240322P001525002024-03-13 11:34AM EDT152.500.040.000.000.00-1025.00%
TXN240322P001550002024-03-15 3:28PM EDT155.000.020.000.000.00-23025.00%
TXN240322P001575002024-03-18 3:43PM EDT157.500.050.000.00-0.03-37.50%11412.50%
TXN240322P001600002024-03-18 3:57PM EDT160.000.110.000.00+0.05+83.33%38012.50%
TXN240322P001625002024-03-18 3:56PM EDT162.500.210.000.00+0.03+16.67%16012.50%
TXN240322P001650002024-03-18 3:58PM EDT165.000.530.000.00+0.24+82.76%1413186.25%
TXN240322P001675002024-03-18 3:58PM EDT167.501.200.000.00+0.58+93.55%13803.13%
TXN240322P001700002024-03-18 3:42PM EDT170.001.580.000.00+0.35+28.46%5000.00%
TXN240322P001725002024-03-18 3:54PM EDT172.503.650.000.00+1.32+56.65%224040.00%
TXN240322P001750002024-03-18 12:58PM EDT175.004.480.000.00+0.93+26.20%4400.00%
TXN240322P001775002024-03-18 9:46AM EDT177.504.850.000.00-0.50-9.35%700.00%
TXN240322P001800002024-03-15 9:53AM EDT180.0010.300.000.000.00-200.00%
TXN240322P001825002024-03-06 11:07AM EDT182.509.450.000.000.00-3300.00%
TXN240322P001950002024-03-14 3:50PM EDT195.0024.000.000.000.00---0.00%