Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN250117C00120000 | 2024-02-02 3:23PM EDT | 120.00 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 23.85% |
| 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 | 43.13% |
| TXN250117C00135000 | 2024-04-11 11:43AM EDT | 135.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 140.00 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 35.21% |
| TXN250117C00145000 | 2024-04-23 11:11AM EDT | 145.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 155.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00160000 | 2024-05-01 10:04AM EDT | 160.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00165000 | 2024-04-24 10:09AM EDT | 165.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00170000 | 2024-04-23 10:18AM EDT | 170.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TXN250117C00175000 | 2024-04-30 3:27PM EDT | 175.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00180000 | 2024-05-01 1:24PM EDT | 180.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| TXN250117C00185000 | 2024-05-01 11:27AM EDT | 185.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TXN250117C00190000 | 2024-05-01 11:16AM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN250117C00195000 | 2024-05-01 3:53PM EDT | 195.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN250117C00200000 | 2024-04-29 11:19AM EDT | 200.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN250117C00210000 | 2024-05-01 9:30AM EDT | 210.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117C00220000 | 2024-04-05 10:27AM EDT | 220.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN250117C00230000 | 2024-05-01 1:48PM EDT | 230.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117C00250000 | 2024-04-29 2:46PM EDT | 250.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117C00260000 | 2024-03-07 3:09PM EDT | 260.00 | 1.05 | 0.42 | 0.56 | 0.00 | - | 1 | 122 | 25.15% |
| TXN250117C00270000 | 2024-05-01 1:19PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 | 46.19% |
| TXN250117P00085000 | 2024-04-25 11:19AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN250117P00090000 | 2024-04-24 9:48AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXN250117P00095000 | 2024-04-23 3:37PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN250117P00100000 | 2024-04-29 11:43AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00110000 | 2024-04-25 1:00PM EDT | 110.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00115000 | 2024-04-29 3:33PM EDT | 115.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN250117P00120000 | 2024-04-29 12:21PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TXN250117P00125000 | 2024-04-25 9:32AM EDT | 125.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117P00130000 | 2024-04-29 1:43PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117P00135000 | 2024-04-25 3:20PM EDT | 135.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN250117P00140000 | 2024-04-26 1:05PM EDT | 140.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN250117P00145000 | 2024-04-26 11:45AM EDT | 145.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TXN250117P00150000 | 2024-04-29 12:05PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| TXN250117P00155000 | 2024-04-26 12:21PM EDT | 155.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TXN250117P00160000 | 2024-05-01 9:56AM EDT | 160.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| TXN250117P00165000 | 2024-04-29 11:35AM EDT | 165.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN250117P00170000 | 2024-04-26 12:47PM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| TXN250117P00175000 | 2024-05-01 1:01PM EDT | 175.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| TXN250117P00180000 | 2024-05-01 1:02PM EDT | 180.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117P00185000 | 2024-04-30 1:55PM EDT | 185.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 190.00 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 28.27% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 195.00 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 39.45% |
| TXN250117P00200000 | 2024-04-25 3:30PM EDT | 200.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN250117P00210000 | 2024-03-07 1:31PM EDT | 210.00 | 35.52 | 43.00 | 45.20 | 0.00 | - | 1 | 1 | 37.02% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 220.00 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 39.93% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 53.70 | 54.90 | 0.00 | - | 24 | 12 | 14.55% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 240.00 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 47.58% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 50.44% |
© 2024 Yahoo. All rights reserved.