UK markets open in 7 hours 11 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.12+5.41 (+3.04%)
At close: 04:00PM EDT
182.88 -0.24 (-0.13%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220812C001250002022-07-28 1:34PM EDT125.0049.1056.7559.600.00--0171.88%
TXN220812C001450002022-07-28 3:46PM EDT145.0030.1836.9539.450.00-580116.02%
TXN220812C001490002022-08-02 12:02PM EDT149.0030.2532.0535.550.00--2183.94%
TXN220812C001500002022-07-28 3:46PM EDT150.0025.1631.8034.400.00--0174.02%
TXN220812C001525002022-07-28 2:59PM EDT152.5022.4529.2531.950.00--0164.84%
TXN220812C001550002022-08-09 11:59AM EDT155.0021.9026.8029.550.00-505182.03%
TXN220812C001575002022-07-28 2:48PM EDT157.5017.2023.5027.600.00--0162.21%
TXN220812C001600002022-08-04 1:18PM EDT160.0025.0021.9524.300.00-103051.56%
TXN220812C001625002022-08-02 10:52AM EDT162.5016.4519.5521.850.00-4264.84%
TXN220812C001650002022-08-05 11:29AM EDT165.0017.4617.5519.000.00-29364.75%
TXN220812C001675002022-08-09 11:44AM EDT167.5010.2814.8016.800.00-13158.59%
TXN220812C001700002022-08-10 2:46PM EDT170.0012.6713.0513.45+4.47+54.51%430358.01%
TXN220812C001725002022-08-09 3:18PM EDT172.506.4210.6010.950.00-217549.12%
TXN220812C001750002022-08-10 2:46PM EDT175.007.728.108.50+3.72+93.00%1216541.70%
TXN220812C001775002022-08-10 9:39AM EDT177.503.755.706.15+1.45+63.04%623535.89%
TXN220812C001800002022-08-10 1:19PM EDT180.002.913.553.80+1.76+153.04%5157427.93%
TXN220812C001825002022-08-10 3:54PM EDT182.501.991.772.02+1.53+332.61%11337125.59%
TXN220812C001850002022-08-10 3:58PM EDT185.000.750.650.79+0.57+316.67%11867523.32%
TXN220812C001875002022-08-10 3:52PM EDT187.500.190.130.23+0.12+171.43%2223122.46%
TXN220812C001900002022-08-10 3:52PM EDT190.000.090.030.09-0.01-10.00%2723624.90%
TXN220812C001925002022-08-10 11:57AM EDT192.500.020.010.12-0.04-66.67%176133.59%
TXN220812C001950002022-08-08 11:00AM EDT195.000.030.000.100.00-53338.97%
TXN220812C002000002022-08-03 3:56PM EDT200.000.050.000.050.00-111146.09%
TXN220812C002200002022-08-03 1:27PM EDT220.000.050.000.100.00-101086.33%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220812P000900002022-07-20 11:59AM EDT90.000.030.000.140.00--1312.50%
TXN220812P000950002022-07-21 10:09AM EDT95.000.040.000.020.00-145237.50%
TXN220812P001050002022-08-02 2:41PM EDT105.000.010.000.120.00-35244.53%
TXN220812P001100002022-07-01 2:45PM EDT110.000.570.002.130.00-44353.03%
TXN220812P001150002022-07-18 3:47PM EDT115.000.010.000.230.00-2142225.00%
TXN220812P001200002022-07-18 2:46PM EDT120.000.100.000.040.00-1122168.75%
TXN220812P001250002022-07-27 9:42AM EDT125.000.050.000.230.00-58188.67%
TXN220812P001300002022-07-27 3:54PM EDT130.000.370.000.060.00-67145.31%
TXN220812P001350002022-08-10 1:19PM EDT135.000.060.000.13-0.02-25.00%132143.36%
TXN220812P001400002022-08-10 9:30AM EDT140.000.040.000.23-0.01-20.00%317138.28%
TXN220812P001450002022-07-28 12:24PM EDT145.000.180.000.030.00-63095.31%
TXN220812P001500002022-08-05 3:06PM EDT150.000.050.000.230.00-1037106.64%
TXN220812P001525002022-08-02 10:38AM EDT152.500.130.000.240.00-4599.61%
TXN220812P001550002022-08-09 3:56PM EDT155.000.050.000.270.00-13693.75%
TXN220812P001575002022-08-10 3:00PM EDT157.500.030.000.15-0.02-40.00%12278.52%
TXN220812P001600002022-08-10 3:53PM EDT160.000.030.000.14-0.01-25.00%17070.70%
TXN220812P001625002022-08-09 10:29AM EDT162.500.050.000.120.00-134662.11%
TXN220812P001650002022-08-10 1:16PM EDT165.000.040.000.11-0.04-50.00%33754.69%
TXN220812P001675002022-08-10 12:11PM EDT167.500.040.000.06-0.11-73.33%1910548.44%
TXN220812P001700002022-08-10 2:43PM EDT170.000.030.000.06-0.26-89.66%198941.41%
TXN220812P001725002022-08-10 3:34PM EDT172.500.040.020.06-0.66-94.29%670334.57%
TXN220812P001750002022-08-10 3:49PM EDT175.000.090.060.16-1.01-91.82%2523033.40%
TXN220812P001775002022-08-10 3:53PM EDT177.500.200.150.21-1.75-89.74%9191926.91%
TXN220812P001800002022-08-10 3:51PM EDT180.000.480.390.48-2.76-85.19%8223023.93%
TXN220812P001825002022-08-10 3:54PM EDT182.501.171.131.27-3.82-76.55%2230523.61%
TXN220812P001850002022-08-10 3:59PM EDT185.002.492.382.59-4.70-65.37%627321.97%
TXN220812P001875002022-08-08 12:27PM EDT187.506.104.254.650.00-158623.63%
TXN220812P001900002022-08-04 12:42PM EDT190.006.105.707.750.00-321547.44%
TXN220812P001925002022-08-09 10:46AM EDT192.5013.808.2010.250.00-51857.23%
TXN220812P001950002022-08-05 9:30AM EDT195.0012.0111.1012.750.00-35366.41%