Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 93.19 | 108.55 | 112.95 | 0.00 | - | 1 | 0 | 57.86% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 100.00 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN250620C00115000 | 2023-10-24 3:51PM EDT | 115.00 | 40.27 | 44.15 | 47.75 | 0.00 | - | - | 0 | 0.00% |
| TXN250620C00120000 | 2024-01-26 4:34PM EDT | 120.00 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 130.00 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 135.00 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN250620C00140000 | 2024-05-08 3:53PM EDT | 140.00 | 51.50 | 58.55 | 61.95 | 0.00 | - | 1 | 18 | 37.16% |
| TXN250620C00145000 | 2024-04-24 2:49PM EDT | 145.00 | 38.00 | 56.10 | 57.90 | 0.00 | - | 2 | 60 | 36.38% |
| TXN250620C00150000 | 2024-05-14 9:36AM EDT | 150.00 | 47.00 | 52.05 | 53.15 | 0.00 | - | 1 | 77 | 34.14% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 155.00 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 0.00% |
| TXN250620C00160000 | 2024-05-13 2:55PM EDT | 160.00 | 39.25 | 44.30 | 45.50 | 0.00 | - | 4 | 112 | 32.76% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 28.74 | 40.55 | 41.75 | 0.00 | - | 3 | 22 | 31.93% |
| TXN250620C00170000 | 2024-05-09 11:57AM EDT | 170.00 | 29.35 | 37.05 | 38.20 | 0.00 | - | 1 | 343 | 31.22% |
| TXN250620C00175000 | 2024-05-02 10:14AM EDT | 175.00 | 20.50 | 33.65 | 34.80 | 0.00 | - | 1 | 139 | 30.56% |
| TXN250620C00180000 | 2024-05-07 12:27PM EDT | 180.00 | 23.45 | 30.40 | 31.55 | 0.00 | - | 3 | 229 | 29.92% |
| TXN250620C00185000 | 2024-05-16 3:21PM EDT | 185.00 | 28.12 | 27.35 | 28.55 | 0.00 | - | 1 | 293 | 29.41% |
| TXN250620C00190000 | 2024-05-13 12:22PM EDT | 190.00 | 21.31 | 24.55 | 25.85 | 0.00 | - | 1 | 42 | 29.10% |
| TXN250620C00195000 | 2024-05-14 10:52AM EDT | 195.00 | 19.89 | 21.90 | 23.05 | 0.00 | - | 2 | 239 | 28.45% |
| TXN250620C00200000 | 2024-05-17 3:53PM EDT | 200.00 | 20.40 | 19.40 | 21.45 | +4.22 | +26.08% | 20 | 164 | 29.10% |
| TXN250620C00210000 | 2024-05-17 1:06PM EDT | 210.00 | 15.35 | 15.10 | 16.05 | -0.35 | -2.23% | 1 | 242 | 27.07% |
| TXN250620C00220000 | 2024-05-17 3:30PM EDT | 220.00 | 11.99 | 11.50 | 12.40 | -0.01 | -0.08% | 115 | 208 | 26.41% |
| TXN250620C00230000 | 2024-05-17 12:08PM EDT | 230.00 | 9.15 | 8.50 | 10.45 | +0.38 | +4.33% | 1 | 623 | 27.25% |
| TXN250620C00240000 | 2024-05-15 2:52PM EDT | 240.00 | 7.00 | 6.10 | 7.10 | 0.00 | - | 13 | 47 | 25.43% |
| TXN250620C00250000 | 2024-05-16 2:30PM EDT | 250.00 | 4.90 | 4.00 | 5.25 | 0.00 | - | 128 | 375 | 25.02% |
| TXN250620C00260000 | 2024-05-03 11:05AM EDT | 260.00 | 1.25 | 1.81 | 3.75 | 0.00 | - | 1 | 11 | 24.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250620P00075000 | 2024-04-25 3:07PM EDT | 75.00 | 0.41 | 0.00 | 2.24 | 0.00 | - | 1 | 267 | 53.05% |
| TXN250620P00080000 | 2023-12-06 1:30PM EDT | 80.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 113 | 59 | 59.23% |
| TXN250620P00085000 | 2023-12-06 1:39PM EDT | 85.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 12 | 55.68% |
| TXN250620P00090000 | 2024-01-31 4:47PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| TXN250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.44 | 0.00 | 2.52 | 0.00 | - | 2 | 4 | 49.28% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 100.00 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 43.76% |
| TXN250620P00105000 | 2024-04-25 3:22PM EDT | 105.00 | 1.41 | 0.00 | 2.78 | 0.00 | - | 100 | 5 | 44.54% |
| TXN250620P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 1.34 | 0.00 | 2.94 | 0.00 | - | 1 | 34 | 42.39% |
| TXN250620P00115000 | 2024-05-13 11:38AM EDT | 115.00 | 1.28 | 0.00 | 3.15 | 0.00 | - | 2 | 8 | 40.46% |
| TXN250620P00120000 | 2024-05-10 3:05PM EDT | 120.00 | 1.64 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 38.68% |
| TXN250620P00125000 | 2024-05-16 10:48AM EDT | 125.00 | 1.60 | 0.92 | 2.67 | 0.00 | - | 1 | 244 | 33.70% |
| TXN250620P00130000 | 2024-05-09 12:18PM EDT | 130.00 | 2.66 | 1.15 | 2.72 | 0.00 | - | 1 | 82 | 31.51% |
| TXN250620P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 2.75 | 1.36 | 2.79 | 0.00 | - | 4 | 55 | 29.43% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 140.00 | 8.30 | 1.70 | 3.05 | 0.00 | - | 40 | 150 | 27.92% |
| TXN250620P00145000 | 2024-03-18 1:40PM EDT | 145.00 | 8.90 | 9.40 | 10.70 | 0.00 | - | 1 | 143 | 41.77% |
| TXN250620P00150000 | 2024-05-16 9:51AM EDT | 150.00 | 4.15 | 2.61 | 4.40 | -0.15 | -3.49% | 1 | 141 | 26.69% |
| TXN250620P00155000 | 2024-05-16 2:30PM EDT | 155.00 | 5.25 | 4.10 | 5.35 | 0.00 | - | 260 | 353 | 26.31% |
| TXN250620P00160000 | 2024-05-08 11:08AM EDT | 160.00 | 8.60 | 4.65 | 6.25 | 0.00 | - | 2 | 299 | 25.58% |
| TXN250620P00165000 | 2024-05-15 2:09PM EDT | 165.00 | 7.10 | 6.75 | 7.35 | 0.00 | - | 2 | 73 | 24.99% |
| TXN250620P00170000 | 2024-05-16 3:40PM EDT | 170.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 145 | 271 | 24.42% |
| TXN250620P00175000 | 2024-05-17 2:14PM EDT | 175.00 | 10.05 | 9.40 | 9.95 | -5.65 | -35.99% | 8 | 30 | 23.76% |
| TXN250620P00180000 | 2024-05-13 2:53PM EDT | 180.00 | 13.80 | 10.90 | 11.65 | 0.00 | - | 94 | 149 | 23.36% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 185.00 | 16.20 | 12.45 | 13.55 | 0.00 | - | 1 | 85 | 22.97% |
| TXN250620P00190000 | 2024-05-07 2:29PM EDT | 190.00 | 19.89 | 14.65 | 15.45 | 0.00 | - | 1 | 85 | 22.32% |
| TXN250620P00195000 | 2024-05-17 2:10PM EDT | 195.00 | 17.65 | 16.55 | 17.65 | +0.45 | +2.62% | 98 | 13 | 21.80% |
| TXN250620P00200000 | 2024-02-26 1:18PM EDT | 200.00 | 38.35 | 32.25 | 33.90 | 0.00 | - | 2 | 4 | 38.37% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 220.00 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 47.39% |
© 2024 Yahoo. All rights reserved.