Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417C00105000 | 2024-01-04 2:29PM EDT | 105.00 | 62.00 | 57.10 | 58.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00120000 | 2024-04-12 11:05AM EDT | 120.00 | 52.10 | 68.05 | 72.80 | 0.00 | - | 3 | 16 | 0.00% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 125.00 | 56.75 | 71.50 | 75.90 | 0.00 | - | 3 | 19 | 51.54% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 130.00 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 135.00 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 140.00 | 41.78 | 57.50 | 62.50 | 0.00 | - | 1 | 31 | 45.75% |
| TXN250417C00145000 | 2024-02-21 4:18PM EDT | 145.00 | 29.80 | 36.00 | 37.45 | 0.00 | - | 6 | 27 | 0.00% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 150.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 155.00 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 160.00 | 23.95 | 36.65 | 38.80 | 0.00 | - | 1 | 13 | 25.28% |
| TXN250417C00165000 | 2024-06-14 1:43PM EDT | 165.00 | 38.38 | 37.70 | 38.90 | 0.00 | - | 1 | 22 | 32.76% |
| TXN250417C00170000 | 2024-04-29 3:38PM EDT | 170.00 | 24.85 | 35.25 | 37.75 | 0.00 | - | 1 | 50 | 36.29% |
| TXN250417C00175000 | 2024-05-09 11:13AM EDT | 175.00 | 25.52 | 32.55 | 33.05 | 0.00 | - | 2 | 97 | 33.38% |
| TXN250417C00180000 | 2024-06-28 10:56AM EDT | 180.00 | 29.80 | 26.60 | 28.55 | +2.20 | +7.97% | 2 | 46 | 30.73% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 11.75 | 24.50 | 27.75 | 0.00 | - | 10 | 33 | 33.60% |
| TXN250417C00190000 | 2024-05-21 2:35PM EDT | 190.00 | 26.24 | 20.95 | 22.90 | 0.00 | - | 1 | 145 | 30.04% |
| TXN250417C00195000 | 2024-05-28 1:23PM EDT | 195.00 | 24.43 | 18.40 | 19.55 | 0.00 | - | 1 | 121 | 28.53% |
| TXN250417C00200000 | 2024-06-28 3:50PM EDT | 200.00 | 16.90 | 16.75 | 17.55 | +0.70 | +4.32% | 9 | 218 | 28.72% |
| TXN250417C00210000 | 2024-06-28 3:50PM EDT | 210.00 | 12.85 | 12.40 | 13.25 | -0.43 | -3.24% | 3 | 31 | 27.85% |
| TXN250417C00220000 | 2024-05-22 10:07AM EDT | 220.00 | 13.85 | 9.95 | 10.75 | 0.00 | - | 1 | 38 | 28.61% |
| TXN250417C00230000 | 2024-06-24 3:21PM EDT | 230.00 | 7.20 | 5.95 | 7.55 | 0.00 | - | 6 | 26 | 27.34% |
| TXN250417C00240000 | 2024-06-24 2:23PM EDT | 240.00 | 4.90 | 4.55 | 5.20 | 0.00 | - | 4 | 16 | 26.39% |
| TXN250417C00250000 | 2024-06-28 11:39AM EDT | 250.00 | 3.90 | 3.15 | 3.65 | -0.10 | -2.50% | 5 | 7 | 25.99% |
| TXN250417C00280000 | 2024-06-28 1:01PM EDT | 280.00 | 1.20 | 0.89 | 2.07 | -0.16 | -11.76% | 1 | 22 | 28.61% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250417P00075000 | 2024-05-23 9:30AM EDT | 75.00 | 0.10 | 0.00 | 2.32 | 0.00 | - | 10 | 51 | 62.26% |
| TXN250417P00080000 | 2023-12-07 12:35PM EDT | 80.00 | 0.70 | 0.00 | 1.33 | 0.00 | - | 2 | 7 | 52.76% |
| TXN250417P00085000 | 2024-06-27 11:36AM EDT | 85.00 | 0.25 | 0.00 | 2.41 | 0.00 | - | 1 | 118 | 55.25% |
| TXN250417P00090000 | 2024-01-04 2:15PM EDT | 90.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 100 | 102 | 56.10% |
| TXN250417P00095000 | 2024-06-18 9:31AM EDT | 95.00 | 0.29 | 0.00 | 2.49 | 0.00 | - | 2 | 5 | 57.23% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 100.00 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 51.48% |
| TXN250417P00105000 | 2024-04-08 3:44PM EDT | 105.00 | 1.23 | 0.00 | 2.74 | 0.00 | - | 5 | 46 | 51.66% |
| TXN250417P00110000 | 2024-05-15 1:54PM EDT | 110.00 | 0.55 | 0.00 | 2.78 | 0.00 | - | 101 | 45 | 48.61% |
| TXN250417P00115000 | 2024-04-19 3:58PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 12.50% |
| TXN250417P00120000 | 2024-04-25 2:12PM EDT | 120.00 | 2.11 | 0.00 | 3.05 | 0.00 | - | 1 | 24 | 43.62% |
| TXN250417P00125000 | 2024-04-24 2:17PM EDT | 125.00 | 3.28 | 0.00 | 3.25 | 0.00 | - | 1 | 59 | 41.44% |
| TXN250417P00130000 | 2024-05-22 10:00AM EDT | 130.00 | 1.20 | 0.00 | 2.49 | 0.00 | - | 1 | 33 | 35.74% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 135.00 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 33.95% |
| TXN250417P00140000 | 2024-06-03 12:18PM EDT | 140.00 | 2.51 | 1.59 | 2.61 | 0.00 | - | 3 | 30 | 30.96% |
| TXN250417P00145000 | 2024-06-24 9:41AM EDT | 145.00 | 2.14 | 1.32 | 2.98 | 0.00 | - | 1 | 10 | 29.62% |
| TXN250417P00150000 | 2024-06-24 2:46PM EDT | 150.00 | 3.30 | 2.57 | 3.35 | 0.00 | - | 13 | 32 | 28.16% |
| TXN250417P00155000 | 2024-06-24 3:03PM EDT | 155.00 | 4.00 | 2.57 | 3.95 | 0.00 | - | 7 | 20 | 27.16% |
| TXN250417P00160000 | 2024-06-28 12:08PM EDT | 160.00 | 4.45 | 2.96 | 4.90 | -0.40 | -8.25% | 6 | 93 | 26.75% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 165.00 | 7.00 | 5.30 | 6.50 | 0.00 | - | 1 | 48 | 27.31% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 170.00 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 44.60% |
| TXN250417P00175000 | 2024-06-10 11:31AM EDT | 175.00 | 8.00 | 7.80 | 8.50 | 0.00 | - | 14 | 576 | 25.04% |
| TXN250417P00180000 | 2024-06-11 3:19PM EDT | 180.00 | 9.05 | 9.15 | 10.10 | 0.00 | - | 1 | 153 | 24.54% |
| TXN250417P00185000 | 2024-05-15 12:33PM EDT | 185.00 | 11.66 | 11.75 | 12.75 | 0.00 | - | 1 | 99 | 25.32% |
| TXN250417P00190000 | 2024-05-21 2:13PM EDT | 190.00 | 12.45 | 14.40 | 15.25 | 0.00 | - | 1 | 2 | 25.46% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 50.02% |
| TXN250417P00200000 | 2024-05-20 3:58PM EDT | 200.00 | 16.37 | 17.55 | 18.65 | 0.00 | - | - | 2 | 22.45% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 220.00 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 51.73% |
© 2024 Yahoo. All rights reserved.