AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
AAPL   381.37 (+2.33%)
MSFT   212.83 (+2.20%)
FB   243.58 (+1.13%)
GOOGL   1,503.60 (+0.92%)
AMZN   3,081.11 (+2.70%)
NVDA   408.64 (+3.49%)
CGC   16.33 (-1.03%)
BABA   257.68 (+8.95%)
MU   49.71 (+1.26%)
GE   6.86 (+1.48%)
TSLA   1,365.88 (-1.73%)
AMD   53.43 (+0.94%)
T   30.46 (+0.46%)
ACB   12.16 (-2.09%)
F   6.09 (-0.49%)
GILD   75.61 (-1.06%)
DIS   116.66 (+2.67%)
BAC   23.10 (+0.39%)
NFLX   502.78 (+1.95%)
BA   180.08 (+0.67%)
Log in

NASDAQ:TXNTexas Instruments Options Chain and Prices

$129.26
+0.66 (+0.51 %)
(As of 07/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$127.69
Now: $129.26
$129.74
50-Day Range
$112.68
MA: $123.45
$132.86
52-Week Range
$93.09
Now: $129.26
$135.70
Volume3.58 million shs
Average Volume6.14 million shs
Market Capitalization$118.63 billion
P/E Ratio24.81
Dividend Yield2.80%
Beta1.13

Options Chain

Texas Instruments (NASDAQ:TXN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/10/2020$155.00$0.000Call0000
(+0)
0.00
7/10/2020$150.00$0.000Call0008
(+0)
0.00
7/10/2020$145.00$0.000Call00012
(+0)
0.00
7/10/2020$144.00$0.000Call0000
(+0)
0.00
7/10/2020$143.00$0.000Call0000
(+0)
0.00
7/10/2020$142.00$0.000Call000107
(+0)
0.00
7/10/2020$141.00$0.000Call0000
(+0)
0.00
7/10/2020$140.00$0.000Call00016
(+0)
0.00
7/10/2020$139.00$0.000Call00016
(+0)
0.00
7/10/2020$138.00$0.000Call0003
(+0)
0.00
7/10/2020$137.00$0.000Call00031
(+0)
0.00
7/10/2020$136.00$0.060Call100103
(+7)
0.389633
(+0.056421)
0.0402521
7/10/2020$135.00$0.000Call1001043
(+17)
0.360997
(+0.04055)
0.04
7/10/2020$134.00$0.110Call14211133
(+13)
0.337513
(+0.01547)
0.0765265
7/10/2020$133.00$0.180Call1782119
(+17)
0.323796
(+0.028383)
0.1194237
7/10/2020$132.00$0.335Call766311220
(+27)
0.326034
(+0.04292)
0.19574816
7/10/2020$131.00$0.760Call1500155
(+3)
0.382227
(+0.027087)
0.3233695
7/10/2020$130.00$1.160Call7235240
(+15)
0.392072
(+0.029946)
0.42777617
7/10/2020$129.00$1.550Call29108153
(+3)
0.371319
(+0.022092)
0.53472313
7/10/2020$128.00$2.045Call22102147
(-1)
0.347535
(+0.020897)
0.65313414
7/10/2020$127.00$3.135Call000106
(+0)
0.470777
(+0.133112)
0.6997570
7/10/2020$126.00$2.885Call330109
(+3)
0.01.01
7/10/2020$125.00$4.800Call00031
(-2)
0.528216
(+0.134196)
0.8096860
7/10/2020$124.00$5.750Call00068
(+0)
0.583487
(+0.149994)
0.8373320
7/10/2020$123.00$6.325Call11016
(+0)
0.391231
(-0.023611)
0.9580731
7/10/2020$122.00$7.575Call10016
(+0)
0.6368150.8943351
7/10/2020$121.00$9.300Call00030
(+0)
1.038430.8152890
7/10/2020$120.00$9.600Call00012
(+0)
0.7821240.9054010
7/10/2020$119.00$10.550Call00013
(+0)
0.8130310.9198910
7/10/2020$118.00$11.550Call0004
(+0)
0.8756810.9248570
7/10/2020$117.00$13.300Call0004
(+0)
1.35501
(+0.719331)
0.8516910
7/10/2020$116.00$13.600Call00010
(+0)
1.03894
(+0.261465)
0.9258950
7/10/2020$115.00$14.625Call00015
(+0)
1.12164
(+0.577575)
0.9263950
7/10/2020$114.00$15.500Call0000
(+0)
1.081280.9462610
7/10/2020$113.00$16.825Call0000
(+0)
1.38982
(+0.521786)
0.9128060
7/10/2020$112.00$17.575Call0000
(+0)
1.2816
(+0.365438)
0.9404160
7/10/2020$111.00$18.575Call0000
(+0)
1.33425
(+0.565364)
0.9442420
7/10/2020$110.00$19.575Call0000
(+0)
1.39731
(+0.360185)
0.9464820
7/10/2020$109.00$20.575Call0000
(+0)
1.46392
(+0.620206)
0.9481760
7/10/2020$108.00$21.825Call0000
(+0)
1.7451
(+0.677421)
0.927260
7/10/2020$107.00$22.575Call0000
(+0)
1.5887
(+0.648532)
0.9521380
7/10/2020$106.00$23.575Call0000
(+0)
1.65108
(+0.412677)
0.9539440
7/10/2020$105.00$24.575Call0000
(+0)
1.71554
(+0.45813)
0.9554720
7/10/2020$100.00$29.550Call0000
(+0)
2.00894
(+0.469349)
0.9640920
7/10/2020$95.00$34.525Call0000
(+0)
2.30299
(+0.619004)
0.9707330
7/10/2020$90.00$39.550Call0000
(+0)
2.68638
(+1.01986)
0.9725680
7/10/2020$85.00$44.550Call0004
(+0)
3.04729
(+0.833928)
0.9756430
7/10/2020$80.00$49.550Call0000
(+0)
3.47346
(+1.30166)
0.9769590
7/10/2020$75.00$54.550Call0000
(+0)
3.82795
(+0.851394)
0.980430
7/10/2020$70.00$59.575Call0000
(+0)
4.3524
(+1.19875)
0.9805290
7/10/2020$65.00$65.125Call0000
(+0)
5.75709
(+2.19136)
0.9660890
7/10/2020$155.00$24.875Put0000
(+0)
0
7/10/2020$150.00$20.475Put0000
(+0)
0
7/10/2020$145.00$15.450Put0000
(+0)
0
7/10/2020$142.00$11.750Put0000
(+0)
0
7/10/2020$141.00$10.750Put0000
(+0)
0
7/10/2020$140.00$10.350Put0001
(+0)
0
7/10/2020$139.00$9.350Put0000
(+0)
0
7/10/2020$138.00$7.775Put0002
(+0)
0
7/10/2020$137.00$7.375Put0000
(+0)
0
7/10/2020$136.00$6.475Put0000
(+0)
0
7/10/2020$135.00$5.475Put0000
(+0)
0
7/10/2020$134.00$4.150Put0000
(+0)
0
7/10/2020$133.00$3.110Put0003
(+0)
0
7/10/2020$132.00$2.290Put00017
(+0)
0
7/10/2020$131.00$2.400Put2029
(+0)
0.350684
(-0.086816)
-0.6917562
7/10/2020$130.00$1.765Put10132
(+4)
0.353425
(-0.041123)
-0.581141
7/10/2020$129.00$1.250Put63342
(+5)
0.360098
(-0.010469)
-0.4647524
7/10/2020$128.00$0.735Put277060
(+1)
0.334707
(-0.052657)
-0.3404869
7/10/2020$127.00$0.475Put3323181
(+21)
0.345908
(-0.023872)
-0.23944312
7/10/2020$126.00$0.465Put233098
(+0)
0.422015
(+0.032821)
-0.2015315
7/10/2020$125.00$0.275Put66066160
(+2)
0.419533
(+0.049594)
-0.13341810
7/10/2020$124.00$0.115Put3623477
(+5)
0.388465
(-0.001396)
-0.06889716
7/10/2020$123.00$0.000Put20072
(+1)
0.450495
(+0.07704)
0.02
7/10/2020$122.00$0.070Put20098
(+0)
0.450783-0.0388291
7/10/2020$121.00$0.060Put00087
(+0)
0.493803
(+0.108239)
-0.0313720
7/10/2020$120.00$0.055Put00069
(+0)
0.537553
(+0.112926)
-0.0272850
7/10/2020$119.00$0.055Put30361
(+0)
0.586276
(+0.12297)
-0.0253271
7/10/2020$118.00$0.000Put00041
(+0)
0.00
7/10/2020$117.00$0.000Put00014
(+0)
0.00
7/10/2020$116.00$0.000Put20227
(+1)
0.623088
(+0.059287)
0.01
7/10/2020$115.00$0.050Put000160
(-1)
0.77049
(+0.185)
-0.0179830
7/10/2020$114.00$0.035Put000178
(+0)
0.788157
(+0.034093)
-0.0129850
7/10/2020$113.00$0.000Put00019
(+0)
0.00
7/10/2020$112.00$0.030Put0000
(+0)
0.866048
(+0.118315)
-0.0101910
7/10/2020$111.00$0.055Put00022
(+0)
0.980906
(+0.202023)
-0.015380
7/10/2020$110.00$0.035Put000194
(+0)
0.982215
(+0.262123)
-0.0104140
7/10/2020$109.00$0.055Put00050
(+0)
1.08881
(+0.223807)
-0.0143980
7/10/2020$108.00$0.000Put00050
(+0)
0.00
7/10/2020$107.00$0.030Put00022
(+0)
1.09681-0.0081220
7/10/2020$106.00$0.000Put00013
(+0)
0.00
7/10/2020$105.00$0.000Put00011
(+0)
0.00
7/10/2020$100.00$0.050Put0005
(+0)
1.553
(+0.308532)
-0.0095940
7/10/2020$95.00$0.000Put0000
(+0)
0.00
7/10/2020$90.00$0.000Put0000
(+0)
0.00
7/10/2020$85.00$0.000Put0000
(+0)
0.00
7/10/2020$80.00$0.020Put0000
(+0)
2.44499-0.002520
7/10/2020$75.00$0.000Put0000
(+0)
0.00
7/10/2020$70.00$0.000Put0000
(+0)
0.00
7/10/2020$65.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/8/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.