Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 118.15 | 120.75 | 0.00 | - | 10 | 0 | 51.95% |
| 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 | 108.00 | 111.65 | 0.00 | - | 1 | 5 | 52.44% |
| 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 | 98.40 | 102.15 | 0.00 | - | 30 | 32 | 50.95% |
| 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 | 2024-04-26 10:13AM EDT | 115.00 | 64.11 | 83.90 | 87.50 | 0.00 | - | 3 | 12 | 54.66% |
| 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 | 0.00% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 135.00 | 48.28 | 65.20 | 68.80 | 0.00 | - | 1 | 64 | 46.29% |
| TXN250117C00140000 | 2024-05-23 2:07PM EDT | 140.00 | 60.60 | 60.55 | 64.35 | 0.00 | - | 1 | 728 | 44.79% |
| TXN250117C00145000 | 2024-05-16 10:37AM EDT | 145.00 | 53.94 | 57.65 | 59.50 | 0.00 | - | 6 | 55 | 42.02% |
| TXN250117C00150000 | 2024-05-15 2:13PM EDT | 150.00 | 54.14 | 53.25 | 54.95 | +4.14 | +8.28% | 1 | 1,220 | 40.09% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 155.00 | 30.40 | 48.90 | 49.80 | 0.00 | - | 1 | 1,237 | 36.56% |
| TXN250117C00160000 | 2024-05-15 10:48AM EDT | 160.00 | 39.75 | 44.80 | 46.05 | 0.00 | - | 13 | 1,424 | 36.48% |
| TXN250117C00165000 | 2024-05-22 3:53PM EDT | 165.00 | 42.94 | 40.65 | 41.95 | 0.00 | - | 1 | 520 | 35.27% |
| TXN250117C00170000 | 2024-05-20 2:26PM EDT | 170.00 | 36.55 | 36.30 | 37.70 | 0.00 | - | 12 | 4,455 | 33.56% |
| TXN250117C00175000 | 2024-05-23 9:41AM EDT | 175.00 | 34.75 | 32.95 | 34.90 | 0.00 | - | 1 | 913 | 34.46% |
| TXN250117C00180000 | 2024-05-22 3:53PM EDT | 180.00 | 31.45 | 28.80 | 31.55 | 0.00 | - | 1 | 2,382 | 33.91% |
| TXN250117C00185000 | 2024-05-24 12:48PM EDT | 185.00 | 26.33 | 25.40 | 26.50 | +0.36 | +1.39% | 1 | 3,100 | 30.19% |
| TXN250117C00190000 | 2024-05-22 11:51AM EDT | 190.00 | 25.80 | 22.90 | 23.35 | 0.00 | - | 17 | 3,774 | 29.54% |
| TXN250117C00195000 | 2024-05-23 3:51PM EDT | 195.00 | 19.02 | 19.15 | 20.35 | 0.00 | - | 1 | 3,097 | 28.82% |
| TXN250117C00200000 | 2024-05-24 10:26AM EDT | 200.00 | 17.60 | 17.30 | 17.70 | +0.90 | +5.39% | 2 | 2,478 | 28.33% |
| TXN250117C00210000 | 2024-05-24 3:51PM EDT | 210.00 | 12.80 | 12.70 | 13.05 | +0.78 | +6.49% | 23 | 2,147 | 27.39% |
| TXN250117C00220000 | 2024-05-24 3:32PM EDT | 220.00 | 9.10 | 9.10 | 9.35 | +0.65 | +7.69% | 19 | 2,017 | 26.63% |
| TXN250117C00230000 | 2024-05-24 10:27AM EDT | 230.00 | 6.35 | 6.25 | 6.55 | +0.55 | +9.48% | 6 | 206 | 26.08% |
| TXN250117C00240000 | 2024-05-24 12:22PM EDT | 240.00 | 4.45 | 4.20 | 4.50 | +0.20 | +4.71% | 18 | 1,557 | 25.68% |
| TXN250117C00250000 | 2024-05-24 11:38AM EDT | 250.00 | 2.97 | 2.84 | 3.05 | +0.12 | +4.21% | 2 | 427 | 25.42% |
| TXN250117C00260000 | 2024-05-22 11:44AM EDT | 260.00 | 2.31 | 1.84 | 1.97 | 0.00 | - | 23 | 88 | 25.01% |
| TXN250117C00270000 | 2024-05-24 3:27PM EDT | 270.00 | 1.21 | 1.20 | 1.32 | -0.09 | -6.92% | 5 | 347 | 24.99% |
| TXN250117C00280000 | 2024-05-27 12:12AM EDT | 280.00 | 1.05 | 0.77 | 0.90 | 0.00 | - | - | 6 | 25.12% |
| TXN250117C00290000 | 2024-05-27 12:12AM EDT | 290.00 | 0.55 | 0.47 | 0.61 | -0.01 | -1.79% | 51 | 0 | 25.24% |
Putsfor17 January 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN250117P00080000 | 2024-02-13 3:07PM EDT | 80.00 | 0.40 | 0.17 | 0.38 | 0.00 | - | 2 | 527 | 52.20% |
| TXN250117P00085000 | 2024-05-17 10:44AM EDT | 85.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 6 | 164 | 57.08% |
| TXN250117P00090000 | 2024-05-24 1:04PM EDT | 90.00 | 0.14 | 0.13 | 1.41 | -0.12 | -46.15% | 60 | 1,128 | 54.18% |
| TXN250117P00095000 | 2024-04-23 3:37PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 25.00% |
| TXN250117P00100000 | 2024-05-24 1:09PM EDT | 100.00 | 0.20 | 0.11 | 0.27 | +0.03 | +17.65% | 1 | 4,577 | 40.26% |
| TXN250117P00105000 | 2024-05-14 11:45AM EDT | 105.00 | 0.25 | 0.01 | 0.85 | 0.00 | - | 1 | 203 | 45.56% |
| TXN250117P00110000 | 2024-05-15 2:20PM EDT | 110.00 | 0.26 | 0.21 | 0.32 | 0.00 | - | 1 | 216 | 36.08% |
| TXN250117P00115000 | 2024-05-16 10:01AM EDT | 115.00 | 0.35 | 0.27 | 0.39 | 0.00 | - | 2 | 439 | 34.74% |
| TXN250117P00120000 | 2024-05-15 1:37PM EDT | 120.00 | 0.42 | 0.35 | 0.47 | 0.00 | - | 10 | 518 | 33.37% |
| TXN250117P00125000 | 2024-05-13 9:30AM EDT | 125.00 | 0.75 | 0.46 | 0.58 | 0.00 | - | 3 | 905 | 32.20% |
| TXN250117P00130000 | 2024-05-15 2:21PM EDT | 130.00 | 0.74 | 0.60 | 0.72 | 0.00 | - | 646 | 1,950 | 31.10% |
| TXN250117P00135000 | 2024-05-22 1:52PM EDT | 135.00 | 0.76 | 0.83 | 0.91 | 0.00 | - | 18 | 818 | 30.15% |
| TXN250117P00140000 | 2024-05-22 1:04PM EDT | 140.00 | 0.97 | 1.05 | 1.15 | 0.00 | - | 2 | 1,715 | 29.26% |
| TXN250117P00145000 | 2024-05-23 11:10AM EDT | 145.00 | 1.41 | 1.36 | 1.46 | 0.00 | - | 1 | 801 | 28.47% |
| TXN250117P00150000 | 2024-05-21 11:05AM EDT | 150.00 | 1.79 | 1.73 | 1.86 | 0.00 | - | 7 | 816 | 27.76% |
| TXN250117P00155000 | 2024-05-23 11:30AM EDT | 155.00 | 2.27 | 2.24 | 2.36 | 0.00 | - | 2 | 369 | 27.09% |
| TXN250117P00160000 | 2024-05-23 12:12PM EDT | 160.00 | 2.88 | 2.80 | 2.98 | 0.00 | - | 6 | 4,939 | 26.47% |
| TXN250117P00165000 | 2024-05-23 12:13PM EDT | 165.00 | 3.60 | 3.60 | 3.75 | 0.00 | - | 26 | 778 | 25.90% |
| TXN250117P00170000 | 2024-05-24 11:04AM EDT | 170.00 | 4.50 | 4.45 | 4.70 | -0.05 | -1.10% | 1 | 4,072 | 25.40% |
| TXN250117P00175000 | 2024-05-24 10:44AM EDT | 175.00 | 5.80 | 5.55 | 5.80 | +0.20 | +3.57% | 1 | 942 | 24.85% |
| TXN250117P00180000 | 2024-05-24 3:39PM EDT | 180.00 | 7.05 | 6.80 | 7.10 | +0.05 | +0.71% | 1 | 2,010 | 24.32% |
| TXN250117P00185000 | 2024-05-24 11:40AM EDT | 185.00 | 8.45 | 8.30 | 8.60 | -0.65 | -7.14% | 14 | 1,949 | 23.76% |
| TXN250117P00190000 | 2024-05-23 12:12PM EDT | 190.00 | 10.15 | 10.05 | 10.35 | 0.00 | - | 19 | 870 | 23.24% |
| TXN250117P00195000 | 2024-05-23 3:52PM EDT | 195.00 | 12.97 | 12.00 | 12.35 | 0.00 | - | 36 | 242 | 22.73% |
| TXN250117P00200000 | 2024-05-24 3:51PM EDT | 200.00 | 14.55 | 14.25 | 14.60 | -0.74 | -4.84% | 11 | 390 | 22.20% |
| TXN250117P00210000 | 2024-05-08 3:53PM EDT | 210.00 | 28.80 | 18.70 | 20.05 | 0.00 | - | 27 | 28 | 21.34% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 220.00 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 63.56% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 54.07% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 240.00 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 73.40% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 82.22% |
© 2024 Yahoo. All rights reserved.