Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321C00140000 | 2024-05-09 10:59AM EDT | 140.00 | 50.19 | 58.70 | 61.55 | 0.00 | - | 1 | 29 | 45.59% |
| TXN250321C00155000 | 2024-06-11 1:37PM EDT | 155.00 | 47.60 | 44.10 | 46.35 | 0.00 | - | - | 10 | 35.45% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 160.00 | 20.80 | 42.10 | 43.00 | 0.00 | - | 3 | 3 | 35.85% |
| TXN250321C00165000 | 2024-06-11 12:35PM EDT | 165.00 | 39.05 | 36.25 | 37.70 | 0.00 | - | 11 | 13 | 32.03% |
| TXN250321C00170000 | 2024-06-27 3:45PM EDT | 170.00 | 33.07 | 32.60 | 33.85 | 0.00 | - | 2 | 4 | 31.01% |
| TXN250321C00175000 | 2024-05-22 9:48AM EDT | 175.00 | 37.70 | 30.45 | 31.90 | 0.00 | - | 5 | 36 | 33.06% |
| TXN250321C00180000 | 2024-06-27 3:45PM EDT | 180.00 | 26.34 | 25.85 | 27.55 | 0.00 | - | 2 | 72 | 30.61% |
| TXN250321C00185000 | 2024-06-26 11:34AM EDT | 185.00 | 23.20 | 23.25 | 25.65 | 0.00 | - | 2 | 586 | 31.93% |
| TXN250321C00190000 | 2024-06-21 2:21PM EDT | 190.00 | 22.55 | 19.60 | 21.50 | 0.00 | - | 18 | 131 | 29.37% |
| TXN250321C00195000 | 2024-06-28 3:34PM EDT | 195.00 | 17.80 | 17.95 | 18.90 | -2.05 | -10.33% | 3 | 34 | 28.96% |
| TXN250321C00200000 | 2024-06-28 2:02PM EDT | 200.00 | 16.20 | 14.70 | 16.70 | +1.05 | +6.93% | 16 | 429 | 28.86% |
| TXN250321C00210000 | 2024-06-28 1:03PM EDT | 210.00 | 12.25 | 11.60 | 12.20 | +0.35 | +2.94% | 5 | 415 | 27.61% |
| TXN250321C00220000 | 2024-06-17 12:41PM EDT | 220.00 | 8.45 | 7.55 | 9.05 | 0.00 | - | 6 | 191 | 27.27% |
| TXN250321C00230000 | 2024-06-17 11:54AM EDT | 230.00 | 6.15 | 5.90 | 6.45 | 0.00 | - | 25 | 67 | 26.71% |
| TXN250321C00240000 | 2024-06-28 1:25PM EDT | 240.00 | 4.75 | 4.05 | 4.50 | +0.35 | +7.95% | 32 | 6 | 26.25% |
| TXN250321C00250000 | 2024-06-06 12:50PM EDT | 250.00 | 3.40 | 2.15 | 3.15 | 0.00 | - | 1 | 1 | 26.04% |
| TXN250321C00280000 | 2024-05-31 11:17AM EDT | 280.00 | 1.00 | 0.62 | 1.96 | 0.00 | - | 1 | 2 | 29.65% |
| TXN250321C00290000 | 2024-06-25 9:34AM EDT | 290.00 | 0.86 | 0.05 | 2.74 | +0.86 | - | - | 14 | 34.36% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250321P00085000 | 2024-06-18 9:30AM EDT | 85.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | - | 1 | 57.70% |
| TXN250321P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 0.41 | 0.00 | 2.38 | +0.41 | - | - | 1 | 54.29% |
| TXN250321P00095000 | 2024-06-27 9:30AM EDT | 95.00 | 0.45 | 0.00 | 2.43 | +0.45 | - | - | 11 | 51.14% |
| TXN250321P00100000 | 2024-06-27 9:30AM EDT | 100.00 | 0.49 | 0.00 | 2.49 | 0.00 | - | 1 | 2 | 56.40% |
| TXN250321P00105000 | 2024-06-27 9:30AM EDT | 105.00 | 0.53 | 0.00 | 1.14 | 0.00 | - | 1 | 8 | 44.29% |
| TXN250321P00110000 | 2024-06-27 9:30AM EDT | 110.00 | 0.58 | 0.00 | 2.64 | +0.58 | - | - | 1 | 50.34% |
| TXN250321P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 0.66 | 0.00 | 2.74 | 0.00 | - | 1 | 3 | 47.58% |
| TXN250321P00125000 | 2024-05-14 11:38AM EDT | 125.00 | 1.11 | 0.14 | 1.76 | 0.00 | - | 1 | 92 | 36.93% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 130.00 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 40.86% |
| TXN250321P00135000 | 2024-06-18 3:00PM EDT | 135.00 | 1.48 | 0.00 | 1.96 | 0.00 | - | 60 | 119 | 32.56% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 140.00 | 4.50 | 0.00 | 2.80 | 0.00 | - | 2 | 15 | 33.18% |
| TXN250321P00145000 | 2024-05-24 12:52PM EDT | 145.00 | 2.23 | 1.31 | 2.58 | 0.00 | - | 1 | 1 | 29.75% |
| TXN250321P00150000 | 2024-05-23 11:56AM EDT | 150.00 | 2.57 | 1.79 | 3.05 | 0.00 | - | 4 | 201 | 28.65% |
| TXN250321P00155000 | 2024-06-24 3:01PM EDT | 155.00 | 3.65 | 2.54 | 3.95 | 0.00 | - | 3 | 95 | 28.51% |
| TXN250321P00160000 | 2024-06-25 10:08AM EDT | 160.00 | 4.44 | 2.66 | 4.75 | 0.00 | - | 5 | 22 | 27.72% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 165.00 | 5.20 | 5.05 | 5.75 | 0.00 | - | 4 | 412 | 27.09% |
| TXN250321P00170000 | 2024-06-28 1:25PM EDT | 170.00 | 6.10 | 6.10 | 7.15 | -0.85 | -12.23% | 50 | 334 | 26.92% |
| TXN250321P00175000 | 2024-06-28 9:51AM EDT | 175.00 | 7.20 | 7.45 | 8.70 | -1.00 | -12.20% | 1 | 87 | 26.64% |
| TXN250321P00180000 | 2024-05-13 2:45PM EDT | 180.00 | 11.65 | 8.10 | 9.60 | 0.00 | - | 26 | 49 | 24.91% |
| TXN250321P00185000 | 2024-06-26 3:06PM EDT | 185.00 | 11.75 | 10.50 | 11.45 | 0.00 | - | 37 | 447 | 24.49% |
| TXN250321P00190000 | 2024-05-29 10:23AM EDT | 190.00 | 12.10 | 12.35 | 13.20 | 0.00 | - | 10 | 63 | 23.55% |
| TXN250321P00195000 | 2024-06-24 3:42PM EDT | 195.00 | 15.40 | 15.00 | 15.85 | 0.00 | - | 6 | 7 | 23.64% |
| TXN250321P00200000 | 2024-06-21 11:20AM EDT | 200.00 | 17.20 | 17.50 | 19.00 | 0.00 | - | 21 | 86 | 24.09% |
| TXN250321P00210000 | 2024-06-21 9:48AM EDT | 210.00 | 23.45 | 23.25 | 25.05 | 0.00 | - | 5 | 5 | 23.56% |
© 2024 Yahoo. All rights reserved.