Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219C00080000 | 2023-11-10 4:09PM EDT | 80.00 | 69.57 | 76.25 | 79.90 | 0.00 | - | 2 | 1 | 0.00% |
| TXN251219C00085000 | 2023-11-15 11:45AM EDT | 85.00 | 70.22 | 83.95 | 88.10 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00090000 | 2023-12-06 12:27PM EDT | 90.00 | 70.02 | 75.45 | 78.45 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00095000 | 2023-12-21 12:21PM EDT | 95.00 | 73.21 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 100.00 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN251219C00105000 | 2024-01-19 11:43AM EDT | 105.00 | 71.11 | 58.10 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00120000 | 2024-06-18 12:48PM EDT | 120.00 | 80.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 130.00 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 135.00 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN251219C00150000 | 2024-05-16 10:37AM EDT | 150.00 | 55.14 | 53.30 | 55.15 | 0.00 | - | 10 | 17 | 33.70% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 155.00 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 0.00% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 160.00 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 12.86% |
| TXN251219C00165000 | 2024-06-07 10:10AM EDT | 165.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TXN251219C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 30.75 | 40.90 | 42.85 | 0.00 | - | 9 | 36 | 33.42% |
| TXN251219C00175000 | 2024-05-16 1:25PM EDT | 175.00 | 39.05 | 36.45 | 37.95 | 0.00 | - | 6 | 42 | 30.79% |
| TXN251219C00180000 | 2024-05-28 10:38AM EDT | 180.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 185.00 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 25.50% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 190.00 | 28.06 | 27.50 | 29.30 | 0.00 | - | 15 | 32 | 29.37% |
| TXN251219C00195000 | 2024-05-20 9:44AM EDT | 195.00 | 28.96 | 27.05 | 28.70 | 0.00 | - | 2 | 27 | 31.08% |
| TXN251219C00200000 | 2024-06-05 1:33PM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN251219C00210000 | 2024-05-21 2:51PM EDT | 210.00 | 23.13 | 18.40 | 20.30 | 0.00 | - | 3 | 65 | 28.23% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 220.00 | 10.35 | 17.60 | 18.65 | 0.00 | - | 1 | 33 | 29.89% |
| TXN251219C00230000 | 2024-05-29 3:59PM EDT | 230.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251219C00240000 | 2024-05-22 9:45AM EDT | 240.00 | 13.68 | 9.10 | 11.40 | 0.00 | - | 1 | 68 | 27.46% |
| TXN251219C00250000 | 2024-06-24 3:26PM EDT | 250.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TXN251219C00260000 | 2024-05-20 12:45PM EDT | 260.00 | 7.85 | 6.50 | 7.55 | 0.00 | - | 19 | 21 | 27.07% |
| TXN251219C00270000 | 2024-06-17 10:04AM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN251219C00280000 | 2024-05-20 2:32PM EDT | 280.00 | 4.77 | 3.80 | 4.75 | 0.00 | - | 7 | 8 | 26.47% |
| TXN251219C00290000 | 2024-05-30 9:30AM EDT | 290.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251219P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN251219P00080000 | 2024-05-13 11:16AM EDT | 80.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 28 | 232 | 50.00% |
| TXN251219P00085000 | 2024-05-13 12:15PM EDT | 85.00 | 0.75 | 0.04 | 1.93 | 0.00 | - | 2 | 243 | 44.65% |
| TXN251219P00090000 | 2024-04-16 11:00AM EDT | 90.00 | 1.85 | 0.01 | 1.35 | 0.00 | - | 7 | 14 | 38.79% |
| TXN251219P00095000 | 2024-04-17 10:10AM EDT | 95.00 | 2.07 | 0.01 | 2.30 | 0.00 | - | 9 | 94 | 41.03% |
| TXN251219P00100000 | 2024-05-20 3:26PM EDT | 100.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 100 | 103 | 47.68% |
| TXN251219P00105000 | 2024-01-26 12:48PM EDT | 105.00 | 3.85 | 2.71 | 3.75 | 0.00 | - | 1 | 7 | 41.13% |
| TXN251219P00110000 | 2024-06-18 9:36AM EDT | 110.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN251219P00115000 | 2023-12-08 11:06AM EDT | 115.00 | 6.35 | 4.55 | 5.85 | 0.00 | - | 3 | 23 | 41.63% |
| TXN251219P00120000 | 2024-05-29 9:55AM EDT | 120.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN251219P00125000 | 2024-06-24 2:48PM EDT | 125.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251219P00130000 | 2024-05-31 10:24AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 135.00 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 37.35% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 140.00 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 35.86% |
| TXN251219P00145000 | 2024-05-31 12:57PM EDT | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TXN251219P00150000 | 2024-05-30 11:52AM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN251219P00155000 | 2024-05-31 11:59AM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TXN251219P00160000 | 2024-05-31 1:04PM EDT | 160.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TXN251219P00165000 | 2024-05-30 11:48AM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TXN251219P00170000 | 2024-06-06 11:29AM EDT | 170.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN251219P00175000 | 2024-06-06 11:24AM EDT | 175.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TXN251219P00180000 | 2024-05-20 12:09PM EDT | 180.00 | 13.75 | 13.90 | 15.15 | 0.00 | - | 13 | 104 | 23.62% |
| TXN251219P00185000 | 2024-06-05 3:56PM EDT | 185.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TXN251219P00190000 | 2024-06-06 11:18AM EDT | 190.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| TXN251219P00195000 | 2024-06-04 3:48PM EDT | 195.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN251219P00200000 | 2024-06-17 3:40PM EDT | 200.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251219P00210000 | 2024-05-22 9:45AM EDT | 210.00 | 25.02 | 26.00 | 29.05 | 0.00 | - | 1 | 2 | 20.42% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 220.00 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 47.47% |
© 2024 Yahoo. All rights reserved.