Advertisement
Advertisement
U.S. Markets close in 1 hr 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
176.74+2.64 (+1.52%)
As of 02:24PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN230616C000950002022-07-25 2:50PM EST95.0068.6488.1091.500.00--2107.98%
TXN230616C001150002022-08-03 12:32PM EST115.0071.2069.4073.000.00--088.21%
TXN230616C001200002022-08-03 12:32PM EST120.0066.7665.5068.500.00--2385.26%
TXN230616C001250002022-07-28 1:12PM EST125.0052.6060.5064.000.00--1080.25%
TXN230616C001300002022-07-18 10:49AM EST130.0038.8557.2560.500.00--1579.96%
TXN230616C001350002022-08-08 1:38PM EST135.0053.5053.0056.000.00--1076.11%
TXN230616C001400002022-08-08 1:38PM EST140.0049.4648.8052.000.00--2273.05%
TXN230616C001450002022-07-27 10:18AM EST145.0032.5545.0048.000.00--4970.46%
TXN230616C001500002022-07-28 2:11PM EST150.0034.2041.0044.000.00--1767.41%
TXN230616C001550002022-08-09 2:52PM EST155.0033.4637.5038.800.00-522563.31%
TXN230616C001600002022-08-09 2:52PM EST160.0030.0633.9535.400.00-514661.33%
TXN230616C001650002022-07-14 2:21PM EST165.0015.4030.6032.150.00--8259.52%
TXN230616C001700002022-08-11 9:30AM EST170.0028.9627.7029.00+0.91+3.24%153158.08%
TXN230616C001750002022-08-11 9:09AM EST175.0025.8024.5526.05+4.30+20.00%149656.28%
TXN230616C001800002022-08-04 9:53AM EST180.0022.6921.7023.400.00-157954.85%
TXN230616C001850002022-08-09 1:02PM EST185.0016.3019.1520.750.00-615553.43%
TXN230616C001900002022-08-09 1:02PM EST190.0014.1017.0518.400.00-16029852.53%
TXN230616C001950002022-08-10 11:34AM EST195.0014.1514.3015.80-0.75-5.03%210150.23%
TXN230616C002000002022-08-10 9:28AM EST200.0011.6712.5013.50-0.48-3.95%320150.16%
TXN230616C002100002022-08-11 9:19AM EST210.0010.008.9510.30+0.50+5.26%220248.77%
TXN230616C002200002022-08-11 9:16AM EST220.007.006.257.35+0.30+4.48%14046.54%
TXN230616C002300002022-08-11 9:11AM EST230.004.804.255.00+1.00+26.32%23944.33%
TXN230616C002400002022-08-08 1:09PM EST240.003.102.364.950.00-1448.36%
TXN230616C002500002022-08-08 1:59PM EST250.002.161.513.000.00--1244.92%
TXN230616C002600002022-08-03 9:36AM EST260.001.150.822.690.00-11946.94%
TXN230616C002700002022-08-10 8:31AM EST270.001.000.701.93+0.18+21.95%42746.20%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN230616P000800002022-08-11 10:27AM EST80.000.890.591.05-0.14-13.59%1872.31%
TXN230616P000850002022-07-11 1:54PM EST85.002.200.322.090.00--1072.71%
TXN230616P000900002022-08-09 8:31AM EST90.001.270.182.670.00-12770.22%
TXN230616P000950002022-08-09 8:31AM EST95.001.550.002.960.00-12565.92%
TXN230616P001000002022-08-09 8:31AM EST100.001.870.002.990.00-14861.43%
TXN230616P001050002022-07-08 2:41PM EST105.004.002.012.190.00--13361.90%
TXN230616P001100002022-08-11 8:31AM EST110.002.320.344.10-0.45-16.25%19158.22%
TXN230616P001150002022-07-29 2:03PM EST115.003.100.674.600.00--9356.43%
TXN230616P001200002022-08-09 12:46PM EST120.003.601.104.950.00-110354.22%
TXN230616P001250002022-08-10 2:11PM EST125.003.701.615.45-0.15-3.90%140952.37%
TXN230616P001300002022-08-10 1:18PM EST130.004.352.185.95-0.25-5.43%130950.37%
TXN230616P001350002022-08-11 9:25AM EST135.004.144.255.35-1.21-22.62%146151.03%
TXN230616P001400002022-08-10 11:52AM EST140.005.953.606.15-0.25-4.03%152849.25%
TXN230616P001450002022-08-10 11:34AM EST145.007.005.757.00-0.60-7.89%1034647.33%
TXN230616P001500002022-08-10 11:34AM EST150.008.257.258.10-0.20-2.37%21,71045.86%
TXN230616P001550002022-08-10 11:34AM EST155.009.508.409.20-0.20-2.06%162444.03%
TXN230616P001600002022-08-08 1:14PM EST160.0010.809.7010.600.00-161842.63%
TXN230616P001650002022-08-11 8:57AM EST165.0011.3511.5012.20-1.35-10.63%318441.31%
TXN230616P001700002022-08-10 11:34AM EST170.0013.8512.8514.35-0.45-3.15%11,56740.86%
TXN230616P001750002022-08-10 10:25AM EST175.0015.6415.2016.20-0.61-3.75%31893639.22%
TXN230616P001800002022-08-08 10:45AM EST180.0018.3517.1517.750.00-2117936.41%
TXN230616P001850002022-08-10 11:39AM EST185.0020.0519.5520.10-0.65-3.14%147634.92%
TXN230616P001900002022-08-05 10:38AM EST190.0022.6522.2522.850.00-28533.77%
TXN230616P001950002022-08-05 10:39AM EST195.0025.4024.2525.600.00--1331.99%
TXN230616P002000002022-08-05 10:38AM EST200.0028.1527.3528.450.00--929.68%
TXN230616P002100002022-08-09 2:52PM EST210.0037.7532.6035.150.00-333224.55%
Advertisement
Advertisement