UK markets open in 1 hour 21 minutes
NIKKEI 225
38,306.49 +32.44 (+0.08%) HANG SENG
18,170.21 +407.18 (+2.29%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,323.80 +12.80 (+0.55%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,675.74 -2,289.57 (-4.77%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 130.00 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 32.61% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 135.00 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 31.02% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 140.00 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 16.49% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 150.00 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 18.20% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 155.00 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 31.14% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 160.00 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 30.93% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 170.00 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 24.87% |
| TXN251017C00175000 | 2024-04-10 3:22PM EDT | 175.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 180.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TXN251017C00185000 | 2024-02-13 12:37PM EDT | 185.00 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 27.84% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 190.00 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 22.27% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 195.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TXN251017C00200000 | 2024-04-04 11:21AM EDT | 200.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251017C00210000 | 2024-04-15 1:01PM EDT | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN251017C00220000 | 2024-03-27 11:15AM EDT | 220.00 | 7.53 | 9.15 | 9.80 | 0.00 | - | 1 | 18 | 27.89% |
| TXN251017C00230000 | 2024-01-02 4:51PM EDT | 230.00 | 6.00 | 2.71 | 4.05 | 0.00 | - | 66 | 77 | 21.66% |
| TXN251017C00240000 | 2024-04-22 2:20PM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251017C00250000 | 2024-03-19 1:40PM EDT | 250.00 | 3.00 | 1.77 | 2.75 | 0.00 | - | 3 | 69 | 22.97% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN251017P00075000 | 2024-04-18 10:53AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN251017P00080000 | 2023-12-04 3:05PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN251017P00085000 | 2024-02-01 2:38PM EDT | 85.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 53.33% |
| TXN251017P00090000 | 2024-04-12 12:39PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TXN251017P00095000 | 2024-04-04 3:21PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN251017P00100000 | 2024-04-04 3:15PM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN251017P00105000 | 2024-03-14 2:20PM EDT | 105.00 | 2.55 | 0.66 | 3.20 | 0.00 | - | 100 | 108 | 35.29% |
| TXN251017P00110000 | 2024-03-14 12:54PM EDT | 110.00 | 3.05 | 2.27 | 3.85 | 0.00 | - | 100 | 106 | 34.65% |
| TXN251017P00115000 | 2024-02-01 11:53AM EDT | 115.00 | 5.60 | 3.45 | 4.10 | 0.00 | - | 7 | 13 | 32.76% |
| TXN251017P00120000 | 2024-02-16 2:16PM EDT | 120.00 | 5.55 | 3.45 | 4.80 | 0.00 | - | 3 | 12 | 31.96% |
| TXN251017P00125000 | 2024-03-22 1:21PM EDT | 125.00 | 4.95 | 7.20 | 8.20 | 0.00 | - | 4 | 216 | 36.44% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 130.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TXN251017P00135000 | 2024-03-19 11:13AM EDT | 135.00 | 8.35 | 8.80 | 10.25 | 0.00 | - | 9 | 11 | 34.47% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251017P00145000 | 2024-04-19 1:30PM EDT | 145.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 155.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 160.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 170.00 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 29.12% |
| TXN251017P00175000 | 2024-04-04 3:50PM EDT | 175.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| TXN251017P00180000 | 2024-04-29 10:04AM EDT | 180.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 185.00 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 32.25% |
| TXN251017P00195000 | 2024-01-18 11:12AM EDT | 195.00 | 36.90 | 38.30 | 39.20 | 0.00 | - | 2 | 1 | 31.82% |
| TXN251017P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 52.35 | 39.90 | 41.15 | 0.00 | - | 2 | 1 | 20.44% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 220.00 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 28.13% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 240.00 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 35.96% |
© 2024 Yahoo. All rights reserved.