UK markets open in 5 hours 55 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.20-1.22 (-0.69%)
At close: 04:00PM EDT
175.51 +0.31 (+0.18%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251219C000800002023-11-10 4:09PM EDT80.0069.5776.2579.900.00-210.00%
TXN251219C000850002023-11-15 11:45AM EDT85.0070.2283.9588.100.00-220.00%
TXN251219C000900002023-12-06 12:27PM EDT90.0070.0275.4578.450.00-200.00%
TXN251219C000950002023-12-21 12:21PM EDT95.0073.2177.5082.500.00-2035.21%
TXN251219C001000002023-12-26 2:53PM EDT100.0072.7565.2068.000.00-220.00%
TXN251219C001050002024-01-19 11:43AM EDT105.0071.1158.1062.500.00-200.00%
TXN251219C001300002024-01-09 11:31AM EDT130.0048.2539.7042.450.00--10.00%
TXN251219C001350002024-01-29 4:25PM EDT135.0042.1040.0540.900.00--1513.17%
TXN251219C001500002024-02-01 12:04PM EDT150.0027.5536.7037.750.00-101127.89%
TXN251219C001550002024-02-27 3:41PM EDT155.0029.9035.6536.950.00-713930.59%
TXN251219C001600002024-02-06 1:42PM EDT160.0023.3034.1035.400.00-2231.95%
TXN251219C001650002024-05-01 3:20PM EDT165.0031.7530.0531.25-1.25-3.79%310829.94%
TXN251219C001700002024-04-29 3:57PM EDT170.0030.7526.6528.600.00-93629.59%
TXN251219C001750002024-04-18 10:58AM EDT175.0020.2823.0526.850.00-55030.11%
TXN251219C001800002024-04-29 1:18PM EDT180.0025.4722.1023.700.00-110728.88%
TXN251219C001850002024-04-12 3:14PM EDT185.0017.5919.7021.350.00-66628.40%
TXN251219C001900002024-01-24 3:15PM EDT190.0016.3513.5514.250.00-51722.42%
TXN251219C001950002024-02-13 3:27PM EDT195.009.5814.6517.250.00-22727.64%
TXN251219C002000002024-04-22 9:59AM EDT200.0010.7212.5015.500.00-56127.38%
TXN251219C002100002024-01-25 12:58PM EDT210.0010.008.0510.100.00-45124.08%
TXN251219C002200002024-04-29 10:43AM EDT220.0010.358.959.700.00-13326.25%
TXN251219C002300002024-02-14 10:31AM EDT230.003.507.157.950.00-132126.33%
TXN251219C002400002023-12-19 2:02PM EDT240.005.052.374.550.00-284123.31%
TXN251219C002500002024-04-30 11:48AM EDT250.004.603.854.550.00-121325.17%
TXN251219C002600002024-04-18 3:01PM EDT260.002.262.854.100.00--226.09%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN251219P000750002024-02-13 10:32AM EDT75.001.190.761.440.00-137141.87%
TXN251219P000800002024-02-27 1:19PM EDT80.001.150.292.270.00-126043.35%
TXN251219P000850002024-04-16 11:37AM EDT85.001.470.382.400.00-224341.02%
TXN251219P000900002024-04-16 11:00AM EDT90.001.850.012.640.00-71439.22%
TXN251219P000950002024-04-17 10:10AM EDT95.002.070.682.920.00-99437.56%
TXN251219P001000002024-04-17 10:10AM EDT100.002.581.252.550.00-1013133.71%
TXN251219P001050002024-01-26 12:48PM EDT105.003.852.713.750.00-1734.99%
TXN251219P001100002024-04-15 3:27PM EDT110.004.202.493.150.00-16230.82%
TXN251219P001150002023-12-08 11:06AM EDT115.006.354.555.850.00-32335.05%
TXN251219P001200002024-04-01 1:51PM EDT120.004.652.524.750.00-46030.12%
TXN251219P001250002024-02-01 2:55PM EDT125.008.205.756.350.00-1011030.99%
TXN251219P001300002024-03-21 3:27PM EDT130.006.309.1510.900.00--336.38%
TXN251219P001350002024-02-13 4:59PM EDT135.0010.907.058.800.00-13530.27%
TXN251219P001400002024-02-05 1:28PM EDT140.0012.308.609.400.00-375328.66%
TXN251219P001450002024-04-22 9:30AM EDT145.0013.318.159.550.00-36226.33%
TXN251219P001500002024-03-06 4:36PM EDT150.0012.6313.1514.050.00-210029.94%
TXN251219P001550002024-01-17 2:53PM EDT155.0018.5514.6017.550.00-59331.64%
TXN251219P001600002024-01-26 12:24PM EDT160.0018.5517.5520.500.00-11032.35%
TXN251219P001650002024-03-19 11:17AM EDT165.0019.8020.7521.700.00-213930.74%
TXN251219P001700002024-02-22 2:19PM EDT170.0022.0919.2020.050.00-1321625.75%
TXN251219P001750002024-02-09 11:23AM EDT175.0026.2021.7523.800.00-1175226.90%
TXN251219P001800002024-02-23 11:53AM EDT180.0027.1724.0025.800.00-7410225.88%
TXN251219P001850002024-02-23 11:15AM EDT185.0030.5626.5528.500.00-1425.47%
TXN251219P001900002024-01-05 12:02PM EDT190.0034.3536.3537.350.00-6231.77%
TXN251219P001950002024-01-05 12:02PM EDT195.0037.3539.8542.800.00-2134.13%
TXN251219P002100002024-01-10 11:46AM EDT210.0047.1548.7050.800.00--131.12%
TXN251219P002200002024-01-09 4:15PM EDT220.0053.7558.4561.250.00-2034.47%