Singapore markets open in 4 hours 36 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.62-0.33 (-0.21%)
At close: 04:00PM EDT
155.62 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220701C001430002022-06-21 12:31PM EDT143.0011.5012.5013.700.00--1056.84%
TXN220701C001450002022-06-24 10:26AM EDT145.0010.7510.6011.300.00-5455.37%
TXN220701C001460002022-06-23 1:43PM EDT146.005.259.5511.200.00--353.42%
TXN220701C001480002022-06-14 11:06AM EDT148.008.757.858.350.00--345.07%
TXN220701C001490002022-06-24 3:54PM EDT149.007.256.907.300.00-51640.02%
TXN220701C001500002022-06-27 3:54PM EDT150.005.956.156.40+0.30+5.31%21538.04%
TXN220701C001525002022-06-27 11:11AM EDT152.505.024.154.40+1.25+33.16%286635.33%
TXN220701C001550002022-06-27 3:49PM EDT155.002.582.502.68-0.32-11.03%167332.50%
TXN220701C001575002022-06-27 3:57PM EDT157.501.261.251.40-0.15-10.64%398830.30%
TXN220701C001600002022-06-27 3:54PM EDT160.000.560.540.65-0.27-32.53%5164329.49%
TXN220701C001625002022-06-27 3:28PM EDT162.500.290.190.26+0.05+20.83%6471929.00%
TXN220701C001650002022-06-27 2:57PM EDT165.000.120.040.14-0.02-14.29%3710431.45%
TXN220701C001675002022-06-27 3:18PM EDT167.500.050.030.070.00-6640833.20%
TXN220701C001700002022-06-24 1:49PM EDT170.000.010.010.07-0.04-80.00%44138.67%
TXN220701C001750002022-06-27 3:26PM EDT175.000.010.000.17-0.04-80.00%116250.39%
TXN220701C001800002022-06-27 3:26PM EDT180.000.010.010.08-0.05-83.33%1222555.08%
TXN220701C001850002022-06-21 11:13AM EDT185.000.050.000.080.00-5713562.89%
TXN220701C001900002022-06-24 9:30AM EDT190.000.060.000.220.00-11681.64%
TXN220701C001950002022-05-27 9:52AM EDT195.000.670.000.120.00-7783.20%
TXN220701C002000002022-05-23 1:54PM EDT200.000.200.000.750.00-24120.61%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220701P000850002022-06-21 2:30PM EDT85.000.010.000.010.00--21162.50%
TXN220701P001200002022-06-13 9:53AM EDT120.000.140.000.100.00--1094.92%
TXN220701P001250002022-06-21 9:49AM EDT125.000.140.000.140.00-211485.55%
TXN220701P001300002022-06-14 2:13PM EDT130.000.370.000.100.00-1268.75%
TXN220701P001330002022-06-27 3:52PM EDT133.000.030.010.05-0.04-57.14%111157.03%
TXN220701P001340002022-06-24 3:48PM EDT134.000.040.020.040.00-222254.69%
TXN220701P001350002022-06-22 2:32PM EDT135.000.170.020.140.00-1359.96%
TXN220701P001370002022-06-23 11:40AM EDT137.000.250.030.110.00--153.52%
TXN220701P001390002022-06-23 2:45PM EDT139.000.410.050.070.00--248.24%
TXN220701P001400002022-06-27 3:21PM EDT140.000.050.040.08-0.06-54.55%153546.48%
TXN220701P001410002022-06-27 2:12PM EDT141.000.050.070.11-0.46-90.20%11346.39%
TXN220701P001420002022-06-27 3:53PM EDT142.000.100.020.21-0.12-54.55%41149.51%
TXN220701P001430002022-06-27 3:56PM EDT143.000.180.110.25-0.04-18.18%2848.34%
TXN220701P001440002022-06-27 1:00PM EDT144.000.120.130.20-0.20-62.50%31642.97%
TXN220701P001450002022-06-27 3:01PM EDT145.000.150.170.24-0.17-53.12%103141.60%
TXN220701P001460002022-06-27 3:49PM EDT146.000.210.220.29-0.18-46.15%1112540.33%
TXN220701P001470002022-06-27 3:00PM EDT147.000.250.270.35-0.26-50.98%153238.97%
TXN220701P001480002022-06-27 12:39PM EDT148.000.320.350.44-0.19-37.25%111638.09%
TXN220701P001490002022-06-27 2:40PM EDT149.000.360.450.54-0.46-56.10%26236.87%
TXN220701P001500002022-06-27 3:45PM EDT150.000.560.570.67-0.22-28.21%2359235.82%
TXN220701P001525002022-06-27 3:47PM EDT152.501.001.001.19-0.65-39.39%1315133.91%
TXN220701P001550002022-06-27 3:50PM EDT155.001.951.822.08-0.54-21.69%67532.79%
TXN220701P001575002022-06-27 10:34AM EDT157.502.503.053.45-1.15-31.51%74432.74%
TXN220701P001600002022-06-24 10:00AM EDT160.006.014.705.300.00-49534.33%
TXN220701P001625002022-06-17 11:09AM EDT162.5012.276.857.700.00-3342.14%
TXN220701P001650002022-06-23 12:20PM EDT165.0014.579.0010.400.00-82055.03%
TXN220701P001675002022-06-23 1:15PM EDT167.5017.3511.6512.300.00--148.49%
TXN220701P001700002022-06-27 10:41AM EDT170.0013.4514.0514.80-3.28-19.61%15755.47%
TXN220701P001725002022-06-17 11:17AM EDT172.5021.6416.5517.350.00-202063.82%
TXN220701P001750002022-06-13 3:49PM EDT175.0021.3917.9021.150.00-1155.18%
TXN220701P001800002022-06-09 3:45PM EDT180.0017.5023.0526.050.00-1067.58%