Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,306.22 +13.53 (+0.41%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,154.19 +391.16 (+2.20%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,507.99 -2,578.10 (-4.29%) CMC Crypto 200
1,262.15 -76.92 (-5.74%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 63.50 | 67.20 | 0.00 | - | 1 | 4 | 36.63% |
| TXN260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.46 | 59.85 | 62.75 | 0.00 | - | 3 | 9 | 35.07% |
| TXN260116C00125000 | 2024-04-22 10:30AM EDT | 125.00 | 46.18 | 55.85 | 59.60 | 0.00 | - | 1 | 9 | 35.75% |
| TXN260116C00130000 | 2024-04-03 11:28AM EDT | 130.00 | 49.92 | 51.55 | 55.90 | 0.00 | - | 1 | 16 | 35.21% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 135.00 | 46.00 | 48.65 | 51.00 | 0.00 | - | 1 | 9 | 32.68% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 140.00 | 41.09 | 45.25 | 47.45 | 0.00 | - | 2 | 15 | 32.16% |
| TXN260116C00145000 | 2024-04-08 3:42PM EDT | 145.00 | 38.60 | 41.05 | 44.95 | 0.00 | - | 1 | 16 | 32.91% |
| 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 | 36.60 | 37.85 | 0.00 | - | 7 | 301 | 31.02% |
| TXN260116C00160000 | 2024-04-29 10:07AM EDT | 160.00 | 36.10 | 32.05 | 35.45 | 0.00 | - | 26 | 83 | 31.28% |
| TXN260116C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 32.45 | 30.60 | 32.15 | -0.39 | -1.19% | 3 | 490 | 30.30% |
| TXN260116C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 31.45 | 28.45 | 30.90 | 0.00 | - | 11 | 82 | 31.53% |
| TXN260116C00175000 | 2024-04-25 11:14AM EDT | 175.00 | 25.45 | 24.20 | 26.90 | 0.00 | - | 3 | 73 | 29.49% |
| TXN260116C00180000 | 2024-04-29 2:41PM EDT | 180.00 | 27.30 | 22.70 | 25.30 | 0.00 | - | 2 | 260 | 29.98% |
| TXN260116C00185000 | 2024-04-24 9:41AM EDT | 185.00 | 21.50 | 20.95 | 22.50 | 0.00 | - | 1 | 188 | 29.01% |
| TXN260116C00190000 | 2024-05-01 2:14PM EDT | 190.00 | 19.80 | 18.75 | 20.45 | -1.83 | -8.46% | 10 | 53 | 28.72% |
| 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 | 15.40 | 16.50 | 0.00 | - | 44 | 356 | 27.87% |
| TXN260116C00210000 | 2024-04-30 9:48AM EDT | 210.00 | 14.08 | 12.20 | 14.05 | 0.00 | - | 60 | 128 | 28.16% |
| TXN260116C00220000 | 2024-04-26 9:43AM EDT | 220.00 | 11.00 | 9.55 | 10.80 | 0.00 | - | 2 | 286 | 27.01% |
| TXN260116C00230000 | 2024-04-15 2:47PM EDT | 230.00 | 6.50 | 7.40 | 8.35 | 0.00 | - | 5 | 72 | 26.27% |
| TXN260116C00240000 | 2024-04-24 3:20PM EDT | 240.00 | 6.47 | 5.60 | 6.45 | 0.00 | - | 27 | 145 | 25.73% |
| TXN260116C00250000 | 2024-04-29 3:35PM EDT | 250.00 | 5.50 | 3.05 | 5.50 | 0.00 | - | 200 | 179 | 26.17% |
| TXN260116C00260000 | 2024-04-25 9:47AM EDT | 260.00 | 4.00 | 2.59 | 3.85 | 0.00 | - | 1 | 11 | 25.03% |
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 | 0.22 | 1.50 | 0.00 | - | 8 | 886 | 41.28% |
| 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 | 0.50 | 2.47 | 0.00 | - | 2 | 252 | 40.39% |
| TXN260116P00090000 | 2024-04-16 11:00AM EDT | 90.00 | 1.99 | 1.00 | 2.69 | 0.00 | - | 11 | 24 | 38.52% |
| TXN260116P00095000 | 2024-04-24 11:01AM EDT | 95.00 | 1.81 | 1.00 | 2.99 | 0.00 | - | 3 | 107 | 36.95% |
| TXN260116P00100000 | 2024-04-24 10:57AM EDT | 100.00 | 2.25 | 1.79 | 2.71 | 0.00 | - | 4 | 53 | 33.49% |
| TXN260116P00105000 | 2024-04-19 9:30AM EDT | 105.00 | 4.00 | 2.26 | 2.97 | 0.00 | - | 5 | 114 | 31.93% |
| TXN260116P00110000 | 2024-04-22 2:20PM EDT | 110.00 | 4.62 | 2.71 | 3.35 | 0.00 | - | 2 | 129 | 30.68% |
| TXN260116P00115000 | 2024-04-24 9:58AM EDT | 115.00 | 4.00 | 3.45 | 3.95 | 0.00 | - | 2 | 85 | 29.92% |
| TXN260116P00120000 | 2024-04-24 9:56AM EDT | 120.00 | 4.74 | 2.39 | 4.75 | 0.00 | - | 1 | 109 | 29.43% |
| TXN260116P00125000 | 2024-04-19 1:30PM EDT | 125.00 | 8.00 | 4.70 | 5.45 | 0.00 | - | 1 | 150 | 28.55% |
| TXN260116P00130000 | 2024-04-25 11:12AM EDT | 130.00 | 6.80 | 5.80 | 8.30 | 0.00 | - | 5 | 127 | 31.29% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 135.00 | 7.29 | 6.80 | 7.40 | 0.00 | - | 1 | 32 | 27.32% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 140.00 | 8.75 | 6.40 | 9.55 | 0.00 | - | 5 | 63 | 28.23% |
| TXN260116P00145000 | 2024-04-29 1:22PM EDT | 145.00 | 9.10 | 9.20 | 9.90 | 0.00 | - | 1 | 41 | 26.24% |
| TXN260116P00150000 | 2024-05-01 2:43PM EDT | 150.00 | 10.60 | 9.75 | 12.30 | -1.50 | -12.40% | 1 | 195 | 26.96% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 155.00 | 13.65 | 11.40 | 15.00 | 0.00 | - | 4 | 21 | 27.75% |
| TXN260116P00160000 | 2024-04-25 11:16AM EDT | 160.00 | 15.50 | 14.10 | 15.65 | 0.00 | - | 3 | 105 | 25.80% |
| TXN260116P00165000 | 2024-04-25 12:23PM EDT | 165.00 | 17.50 | 15.80 | 17.45 | 0.00 | - | 3 | 413 | 25.11% |
| TXN260116P00170000 | 2024-04-25 12:24PM EDT | 170.00 | 19.55 | 18.10 | 20.20 | 0.00 | - | 3 | 126 | 25.33% |
| TXN260116P00175000 | 2024-04-29 10:04AM EDT | 175.00 | 20.03 | 20.15 | 22.90 | 0.00 | - | 1 | 230 | 25.30% |
| 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 | 24.30 | 28.00 | 0.00 | - | 15 | 27 | 24.34% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 190.00 | 28.59 | 26.65 | 29.35 | 0.00 | - | 4 | 32 | 22.28% |
| 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 | 46.70 | 49.00 | 0.00 | - | 12 | 5 | 18.23% |
© 2024 Yahoo. All rights reserved.