Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.38-0.20 (-0.10%)
At close: 04:00PM EST
193.50 +0.12 (+0.06%)
After hours: 07:51PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121C000500002020-11-12 11:43AM EST50.00105.81109.70111.500.00-110.00%
TXN220121C000550002020-07-09 4:03PM EST55.0062.100.000.000.00-100.00%
TXN220121C000600002020-10-21 2:48PM EST60.0086.360.000.000.00-300.00%
TXN220121C000650002021-01-28 3:11PM EST65.00105.68105.00110.000.00-600.00%
TXN220121C000700002021-05-11 9:31AM EST70.00108.90114.40118.550.00-230.00%
TXN220121C000750002021-05-27 10:54AM EST75.00114.38110.80115.000.00-1200.00%
TXN220121C000800002021-04-29 2:52PM EST80.00105.85107.60112.400.00-1100.00%
TXN220121C000850002020-12-31 3:51PM EST85.0078.9079.5084.000.00-110.00%
TXN220121C000900002021-05-04 11:30AM EST90.0088.0094.0598.500.00-1180.00%
TXN220121C000950002021-04-30 10:34AM EST95.0086.9993.2597.500.00-390.00%
TXN220121C001000002021-02-23 9:47AM EST100.0070.4876.5081.000.00-50290.00%
TXN220121C001050002021-04-09 2:29PM EST105.0089.5581.3086.000.00-100.00%
TXN220121C001100002021-04-12 2:42PM EST110.0082.0865.7070.500.00-2630.00%
TXN220121C001150002021-06-09 10:33AM EST115.0072.3371.1075.200.00-8840.00%
TXN220121C001200002021-05-12 2:24PM EST120.0058.8366.5571.400.00-4880.00%
TXN220121C001250002021-05-24 10:29AM EST125.0065.0061.3065.500.00-11020.00%
TXN220121C001300002021-06-15 11:44AM EST130.0060.1756.4560.650.00-22390.00%
TXN220121C001350002021-06-04 1:43PM EST135.0056.6552.9055.050.00-41870.00%
TXN220121C001400002021-06-21 11:32AM EST140.0047.2747.9050.350.00-791520.00%
TXN220121C001450002020-11-10 1:24PM EST145.0022.710.000.000.00-200.00%
TXN220121C001500002021-06-21 11:32AM EST150.0038.3739.5040.800.00-782640.00%
TXN220121C001550002021-06-24 10:11AM EST155.0035.7535.4536.45+0.01+0.03%32650.00%
TXN220121C001600002021-06-21 2:51PM EST160.0030.1831.1532.450.00-15250.00%
TXN220121C001650002021-06-15 9:21AM EST165.0027.0027.2528.350.00-13720.00%
TXN220121C001700002021-06-23 9:45AM EST170.0023.0023.8524.500.00-385430.14%
TXN220121C001750002021-06-21 12:48PM EST175.0019.7020.4021.000.00-1571734.06%
TXN220121C001800002021-06-21 12:03PM EST180.0016.6717.4517.750.00-573936.01%
TXN220121C001850002021-06-24 8:41AM EST185.0015.1014.8515.15+0.85+5.96%42,77838.54%
TXN220121C001900002020-10-19 11:08AM EST190.007.850.000.000.00-300.00%
TXN220121C001950002020-11-05 12:02PM EST195.007.000.000.000.00-200.78%
TXN220121C002000002020-11-09 11:59AM EST200.006.700.000.000.00-5103.13%
TXN220121C002100002020-10-20 12:33PM EST210.004.100.000.000.00-506.25%
TXN220121C002200002021-06-24 8:40AM EST220.003.453.203.45+0.22+6.81%231,17242.35%
TXN220121C002300002021-06-22 2:56PM EST230.002.101.972.13-0.02-0.94%61,66343.03%
TXN220121C002400002021-06-21 12:55PM EST240.001.291.221.410.00-433244.61%
TXN220121C002500002021-06-08 11:03AM EST250.001.220.761.000.00-111746.70%
TXN220121C002600002021-06-07 12:25PM EST260.000.970.480.720.00-927948.63%
TXN220121C002800002021-06-22 9:18AM EST280.000.210.140.380.00-11151.90%
TXN220121C002900002021-06-09 1:09PM EST290.000.370.080.310.00-14050.73%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN220121P000500002021-05-07 10:45AM EST50.000.100.010.170.00-1096148.44%
TXN220121P000550002020-11-06 9:30AM EST55.000.700.000.000.00-4050.00%
TXN220121P000600002021-06-01 12:38PM EST60.000.240.030.290.00-2235138.28%
TXN220121P000650002021-05-07 2:10PM EST65.000.250.080.280.00-90131.25%
TXN220121P000700002021-06-16 2:10PM EST70.000.310.200.320.00-10396128.91%
TXN220121P000750002021-06-18 11:48AM EST75.000.380.140.360.00-11649120.12%
TXN220121P000800002021-05-05 2:57PM EST80.000.760.340.450.00-1700120.22%
TXN220121P000850002020-10-13 12:08PM EST85.002.401.812.87-0.60-20.00%2113158.35%
TXN220121P000900002021-05-04 9:34AM EST90.001.250.340.600.00-1554108.40%
TXN220121P000950002021-06-01 8:30AM EST95.000.750.380.610.00-6443102.34%
TXN220121P001000002020-11-10 11:41AM EST100.004.590.000.000.00-1050.00%
TXN220121P001050002021-06-21 2:49PM EST105.000.760.550.780.00-1056694.09%
TXN220121P001100002021-06-18 2:38PM EST110.000.970.670.920.00-292490.77%
TXN220121P001150002020-11-09 2:29PM EST115.007.250.000.000.00-1025.00%
TXN220121P001200002021-06-14 2:59PM EST120.001.191.141.200.00-101,85585.11%
TXN220121P001250002021-06-10 10:51AM EST125.001.621.211.400.00-1993480.91%
TXN220121P001300002021-06-24 9:55AM EST130.001.601.551.67-0.07-4.19%151,01078.72%
TXN220121P001350002021-06-18 10:30AM EST135.002.551.772.020.00-11,20775.76%
TXN220121P001400002021-06-22 8:30AM EST140.002.402.182.43-0.25-9.43%222,54773.55%
TXN220121P001450002020-11-06 12:33PM EST145.0017.000.000.000.00-3012.50%
TXN220121P001500002021-06-23 11:46AM EST150.003.723.403.550.00-11,68270.03%
TXN220121P001550002021-06-23 2:03PM EST155.004.474.204.350.00-442,53568.63%
TXN220121P001600002021-06-21 1:42PM EST160.005.855.105.300.00-12,23667.18%
TXN220121P001650002021-06-22 9:11AM EST165.007.106.156.400.00-74,53565.72%
TXN220121P001700002021-06-21 1:42PM EST170.008.607.557.800.00-193365.01%
TXN220121P001750002021-06-23 2:22PM EST175.009.409.259.50-0.45-4.57%15,29764.71%
TXN220121P001800002020-10-19 11:54AM EST180.0041.470.000.000.00-2006.25%
TXN220121P001850002021-06-23 9:37AM EST185.0014.2613.4013.650.00-21,35364.38%
TXN220121P001900002021-06-21 1:44PM EST190.0017.4015.9516.150.00-4885064.61%
TXN220121P001950002020-07-22 12:50PM EST195.0069.6559.1562.900.00-1266222.36%
TXN220121P002000002021-05-26 9:24AM EST200.0023.7521.7522.100.00-17465.60%
TXN220121P002100002021-01-29 3:01PM EST210.0052.750.000.000.00-800.00%
TXN220121P002200002021-01-14 3:43PM EST220.0055.7048.9052.500.00-417122.23%
TXN220121P002300002021-01-14 3:43PM EST230.0064.4062.5064.000.00-40141.96%
TXN220121P002400002021-05-21 10:19AM EST240.0058.0057.5061.950.00-541100.87%
Advertisement
Advertisement