Advertisement
U.S. markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
174.21+1.34 (+0.78%)
At close: 04:00PM EDT
173.98 -0.23 (-0.13%)
After hours: 06:51PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240328C001000002024-03-26 2:14PM EDT100.0069.0072.2075.950.00-1411742.19%
TXN240328C001480002024-03-15 3:50PM EDT148.0024.5024.6027.350.00--1254.49%
TXN240328C001490002024-03-15 3:50PM EDT149.0023.5023.7026.600.00--1261.52%
TXN240328C001500002024-03-28 3:32PM EDT150.0024.0923.2024.90+3.59+17.51%58208.59%
TXN240328C001550002024-03-28 1:03PM EDT155.0019.0718.6020.15+0.60+3.25%120125.78%
TXN240328C001575002024-03-14 2:48PM EDT157.5014.5015.8517.350.00-99151.86%
TXN240328C001600002024-03-28 3:38PM EDT160.0013.9913.6514.75+6.23+80.28%571127.83%
TXN240328C001625002024-03-28 12:58PM EDT162.5011.4011.5512.25+4.20+58.33%4685.16%
TXN240328C001650002024-03-27 11:47AM EDT165.009.719.009.65+3.96+68.87%47262.89%
TXN240328C001675002024-03-28 3:22PM EDT167.506.656.407.40+4.27+179.41%1634254.69%
TXN240328C001700002024-03-28 3:49PM EDT170.003.943.704.60+1.66+72.81%17938048.54%
TXN240328C001725002024-03-28 3:58PM EDT172.501.871.542.16+0.71+61.21%9278530.37%
TXN240328C001750002024-03-28 3:54PM EDT175.000.030.010.04-0.17-85.00%2251,0787.42%
TXN240328C001775002024-03-28 11:05AM EDT177.500.020.000.01-0.03-60.00%8421817.19%
TXN240328C001800002024-03-28 1:43PM EDT180.000.010.000.01-0.01-50.00%1323527.34%
TXN240328C001825002024-03-27 10:23AM EDT182.500.020.000.020.00-196740.63%
TXN240328C001850002024-03-27 3:49PM EDT185.000.020.000.010.00-1213646.88%
TXN240328C001900002024-03-21 10:04AM EDT190.000.040.000.020.00-101964.06%
TXN240328C001925002024-03-21 10:48AM EDT192.500.030.000.050.00-2981.25%
TXN240328C001950002024-03-07 1:57PM EDT195.000.620.000.020.00-1281.25%
TXN240328C002000002024-03-19 12:35PM EDT200.000.050.000.050.00-27107.81%
TXN240328C002100002024-03-18 1:14PM EDT210.000.010.000.050.00--4140.63%
TXN240328C002150002024-03-18 1:14PM EDT215.000.010.000.050.00--10156.25%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240328P001100002024-02-13 4:29PM EDT110.000.080.001.270.00--1509.77%
TXN240328P001150002024-03-08 4:06PM EDT115.000.020.000.050.00-88296.88%
TXN240328P001250002024-02-23 2:46PM EDT125.000.090.000.260.00-44295.70%
TXN240328P001300002024-03-08 2:09PM EDT130.000.020.000.050.00-11215.63%
TXN240328P001350002024-03-19 12:08PM EDT135.000.020.000.050.00-22190.63%
TXN240328P001400002024-02-09 12:45PM EDT140.000.410.000.950.00--8258.79%
TXN240328P001450002024-03-21 9:38AM EDT145.000.030.000.010.00-432118.75%
TXN240328P001500002024-03-27 9:33AM EDT150.000.240.000.050.00-335117.97%
TXN240328P001525002024-03-19 1:08PM EDT152.500.070.000.020.00-162195.31%
TXN240328P001550002024-03-28 3:22PM EDT155.000.010.000.05-0.04-80.00%27194.53%
TXN240328P001575002024-03-25 1:35PM EDT157.500.010.000.020.00-1475.00%
TXN240328P001600002024-03-27 9:33AM EDT160.000.260.000.010.00-310259.38%
TXN240328P001625002024-03-26 3:29PM EDT162.500.070.000.020.00-246453.13%
TXN240328P001650002024-03-28 10:47AM EDT165.000.010.000.05-0.01-50.00%433153.91%
TXN240328P001675002024-03-28 3:29PM EDT167.500.010.000.01-0.01-50.00%253,56732.03%
TXN240328P001700002024-03-28 3:50PM EDT170.000.020.000.02-0.10-83.33%4960823.83%
TXN240328P001725002024-03-28 2:56PM EDT172.500.020.000.01-0.72-97.30%291749.77%
TXN240328P001750002024-03-28 3:50PM EDT175.000.850.381.58-1.79-67.80%674631.30%
TXN240328P001775002024-03-27 3:36PM EDT177.505.302.524.050.00-8954.10%
TXN240328P001800002024-03-26 3:02PM EDT180.0010.954.605.850.00-16136.52%
TXN240328P001825002024-03-27 12:01PM EDT182.5011.757.758.500.00-2262.89%
TXN240328P001875002024-03-27 9:53AM EDT187.5017.3512.7514.250.00-4289.45%