UK markets open in 1 hour 55 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.36+2.61 (+1.50%)
At close: 04:00PM EST
175.61 -0.75 (-0.43%)
After hours: 06:37PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221209C001500002022-10-27 12:06PM EST150.0011.8327.0028.050.00--0253.81%
TXN221209C001550002022-11-03 12:55PM EST155.008.2521.4523.200.00--1203.61%
TXN221209C001600002022-12-08 12:44PM EST160.0015.320.000.000.00-200.00%
TXN221209C001625002022-11-23 10:30AM EST162.5017.400.000.000.00--00.00%
TXN221209C001650002022-11-30 10:02AM EST165.007.560.000.000.00-600.00%
TXN221209C001675002022-12-06 3:38PM EST167.506.620.000.000.00-300.00%
TXN221209C001700002022-12-08 1:38PM EST170.006.300.000.000.00-2800.00%
TXN221209C001725002022-12-08 3:48PM EST172.503.500.000.000.00-12600.00%
TXN221209C001750002022-12-08 3:59PM EST175.002.010.000.000.00-12400.00%
TXN221209C001775002022-12-08 3:59PM EST177.500.760.000.000.00-25003.13%
TXN221209C001800002022-12-08 3:56PM EST180.000.160.000.000.00-195012.50%
TXN221209C001825002022-12-08 3:33PM EST182.500.030.000.000.00-18012.50%
TXN221209C001850002022-12-08 3:41PM EST185.000.010.000.000.00-12025.00%
TXN221209C001875002022-12-07 3:27PM EST187.500.020.000.000.00-2025.00%
TXN221209C001900002022-12-08 1:33PM EST190.000.010.000.000.00-3025.00%
TXN221209C001925002022-12-02 9:33AM EST192.500.040.000.000.00-1050.00%
TXN221209C001950002022-11-30 2:45PM EST195.000.040.000.000.00-3050.00%
TXN221209C001975002022-12-07 2:37PM EST197.500.010.000.000.00-80050.00%
TXN221209C002000002022-12-01 10:24AM EST200.000.020.000.000.00-12050.00%
TXN221209C002050002022-11-14 11:02AM EST205.000.180.000.000.00-71050.00%
TXN221209C002100002022-12-02 9:56AM EST210.000.010.000.000.00-9050.00%
TXN221209C002150002022-11-14 3:35PM EST215.000.050.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221209P001250002022-11-03 8:30AM EST125.000.430.000.160.00--4285.16%
TXN221209P001300002022-11-23 3:21PM EST130.000.020.000.000.00-1050.00%
TXN221209P001350002022-11-30 3:41PM EST135.000.010.000.000.00-2050.00%
TXN221209P001400002022-11-30 3:41PM EST140.000.010.000.000.00-2050.00%
TXN221209P001450002022-11-28 9:40AM EST145.000.040.000.000.00-2050.00%
TXN221209P001500002022-12-01 12:18PM EST150.000.020.000.000.00-3050.00%
TXN221209P001525002022-12-02 12:53PM EST152.500.020.000.000.00-1050.00%
TXN221209P001550002022-12-07 9:39AM EST155.000.020.000.000.00-5050.00%
TXN221209P001575002022-11-29 11:09AM EST157.500.290.000.000.00-2050.00%
TXN221209P001600002022-12-07 2:34PM EST160.000.030.000.000.00-11050.00%
TXN221209P001625002022-12-05 2:13PM EST162.500.030.000.000.00-21025.00%
TXN221209P001650002022-12-08 10:44AM EST165.000.040.000.000.00-227025.00%
TXN221209P001675002022-12-08 10:48AM EST167.500.040.000.000.00-21025.00%
TXN221209P001700002022-12-08 3:51PM EST170.000.070.000.000.00-168012.50%
TXN221209P001725002022-12-08 3:30PM EST172.500.210.000.000.00-107012.50%
TXN221209P001750002022-12-08 3:54PM EST175.000.720.000.000.00-13003.13%
TXN221209P001775002022-12-08 10:13AM EST177.503.140.000.000.00-200.00%
TXN221209P001800002022-12-08 3:54PM EST180.003.900.000.000.00-3300.00%
TXN221209P001825002022-12-06 9:44AM EST182.506.050.000.000.00-300.00%
TXN221209P001850002022-12-07 10:03AM EST185.0011.790.000.000.00-100.00%
TXN221209P001900002022-11-23 9:45AM EST190.0011.210.000.000.00--00.00%