Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116C00075000 | 2024-03-12 1:57PM EDT | 75.00 | 99.80 | 94.30 | 98.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXN260116C00080000 | 2024-02-13 3:16PM EDT | 80.00 | 78.10 | 89.55 | 94.45 | 0.00 | - | 1 | 41 | 0.00% |
| TXN260116C00085000 | 2023-12-18 12:45PM EDT | 85.00 | 82.90 | 80.60 | 84.60 | 0.00 | - | 2 | 1 | 0.00% |
| TXN260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN260116C00100000 | 2024-03-26 3:50PM EDT | 100.00 | 71.00 | 75.70 | 79.50 | 0.00 | - | 3 | 35 | 38.28% |
| TXN260116C00110000 | 2023-12-04 11:20AM EDT | 110.00 | 52.63 | 59.75 | 61.80 | 0.00 | - | 1 | 6 | 0.00% |
| TXN260116C00115000 | 2024-04-24 2:42PM EDT | 115.00 | 64.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN260116C00125000 | 2024-04-22 10:30AM EDT | 125.00 | 46.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00130000 | 2024-04-03 11:28AM EDT | 130.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 135.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 140.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 150.00 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 32.73% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 155.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 160.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN260116C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN260116C00180000 | 2024-04-29 2:41PM EDT | 180.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TXN260116C00185000 | 2024-04-24 9:41AM EDT | 185.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN260116C00190000 | 2024-05-01 2:14PM EDT | 190.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 195.00 | 18.80 | 17.25 | 18.50 | 0.00 | - | 9 | 144 | 28.39% |
| TXN260116C00200000 | 2024-04-24 3:14PM EDT | 200.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| TXN260116C00210000 | 2024-04-30 9:48AM EDT | 210.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| TXN260116C00220000 | 2024-04-26 9:43AM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN260116C00230000 | 2024-04-15 2:47PM EDT | 230.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN260116C00240000 | 2024-04-24 3:20PM EDT | 240.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TXN260116C00250000 | 2024-04-29 3:35PM EDT | 250.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| TXN260116C00260000 | 2024-04-25 9:47AM EDT | 260.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN260116P00075000 | 2024-04-16 1:26PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN260116P00080000 | 2024-02-27 1:13PM EDT | 80.00 | 1.26 | 0.38 | 2.32 | 0.00 | - | 1 | 262 | 42.60% |
| TXN260116P00085000 | 2024-04-16 11:37AM EDT | 85.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN260116P00090000 | 2024-04-16 11:00AM EDT | 90.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN260116P00095000 | 2024-04-24 11:01AM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN260116P00100000 | 2024-04-24 10:57AM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN260116P00110000 | 2024-04-22 2:20PM EDT | 110.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN260116P00120000 | 2024-04-24 9:56AM EDT | 120.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 125.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN260116P00130000 | 2024-04-25 11:12AM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 135.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116P00150000 | 2024-05-01 2:43PM EDT | 150.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 155.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TXN260116P00160000 | 2024-04-25 11:16AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN260116P00165000 | 2024-04-25 12:23PM EDT | 165.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TXN260116P00170000 | 2024-04-25 12:24PM EDT | 170.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TXN260116P00175000 | 2024-04-29 10:04AM EDT | 175.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TXN260116P00180000 | 2024-01-05 12:03PM EDT | 180.00 | 28.70 | 30.45 | 31.45 | 0.00 | - | 7 | 39 | 31.51% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 185.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 190.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 195.00 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 31.55% |
| TXN260116P00210000 | 2024-03-01 1:15PM EDT | 210.00 | 43.94 | 41.35 | 44.50 | 0.00 | - | 12 | 0 | 23.10% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 220.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.