S&P 500   3,986.26 (+1.25%)
DOW   32,358.47 (+1.03%)
QQQ   313.03 (+2.26%)
AAPL   160.89 (+1.94%)
MSFT   280.48 (+3.01%)
META   206.98 (+3.59%)
GOOGL   106.09 (+2.63%)
AMZN   100.19 (+1.51%)
TSLA   195.70 (+2.38%)
NVDA   273.97 (+3.51%)
NIO   9.33 (+2.64%)
BABA   87.07 (+4.09%)
AMD   101.78 (+4.30%)
T   18.53 (+0.76%)
F   11.63 (+1.31%)
MU   60.84 (+4.59%)
CGC   1.90 (+0.80%)
GE   92.18 (+2.89%)
DIS   96.75 (+1.95%)
AMC   4.52 (+4.15%)
PFE   40.42 (+1.02%)
PYPL   73.54 (-1.08%)
NFLX   319.94 (+8.86%)
S&P 500   3,986.26 (+1.25%)
DOW   32,358.47 (+1.03%)
QQQ   313.03 (+2.26%)
AAPL   160.89 (+1.94%)
MSFT   280.48 (+3.01%)
META   206.98 (+3.59%)
GOOGL   106.09 (+2.63%)
AMZN   100.19 (+1.51%)
TSLA   195.70 (+2.38%)
NVDA   273.97 (+3.51%)
NIO   9.33 (+2.64%)
BABA   87.07 (+4.09%)
AMD   101.78 (+4.30%)
T   18.53 (+0.76%)
F   11.63 (+1.31%)
MU   60.84 (+4.59%)
CGC   1.90 (+0.80%)
GE   92.18 (+2.89%)
DIS   96.75 (+1.95%)
AMC   4.52 (+4.15%)
PFE   40.42 (+1.02%)
PYPL   73.54 (-1.08%)
NFLX   319.94 (+8.86%)
S&P 500   3,986.26 (+1.25%)
DOW   32,358.47 (+1.03%)
QQQ   313.03 (+2.26%)
AAPL   160.89 (+1.94%)
MSFT   280.48 (+3.01%)
META   206.98 (+3.59%)
GOOGL   106.09 (+2.63%)
AMZN   100.19 (+1.51%)
TSLA   195.70 (+2.38%)
NVDA   273.97 (+3.51%)
NIO   9.33 (+2.64%)
BABA   87.07 (+4.09%)
AMD   101.78 (+4.30%)
T   18.53 (+0.76%)
F   11.63 (+1.31%)
MU   60.84 (+4.59%)
CGC   1.90 (+0.80%)
GE   92.18 (+2.89%)
DIS   96.75 (+1.95%)
AMC   4.52 (+4.15%)
PFE   40.42 (+1.02%)
PYPL   73.54 (-1.08%)
NFLX   319.94 (+8.86%)
S&P 500   3,986.26 (+1.25%)
DOW   32,358.47 (+1.03%)
QQQ   313.03 (+2.26%)
AAPL   160.89 (+1.94%)
MSFT   280.48 (+3.01%)
META   206.98 (+3.59%)
GOOGL   106.09 (+2.63%)
AMZN   100.19 (+1.51%)
TSLA   195.70 (+2.38%)
NVDA   273.97 (+3.51%)
NIO   9.33 (+2.64%)
BABA   87.07 (+4.09%)
AMD   101.78 (+4.30%)
T   18.53 (+0.76%)
F   11.63 (+1.31%)
MU   60.84 (+4.59%)
CGC   1.90 (+0.80%)
GE   92.18 (+2.89%)
DIS   96.75 (+1.95%)
AMC   4.52 (+4.15%)
PFE   40.42 (+1.02%)
PYPL   73.54 (-1.08%)
NFLX   319.94 (+8.86%)
NASDAQ:TXN

Texas Instruments - TXN Options Chain & Prices

$181.48
+5.16 (+2.93%)
(As of 03/23/2023 12:33 PM ET)
Add
Compare
Today's Range
$177.69
$181.89
50-Day Range
$169.14
$184.72
52-Week Range
$144.46
$191.34
Volume
1.48 million shs
Average Volume
5.33 million shs
Market Capitalization
$164.46 billion
P/E Ratio
19.31
Dividend Yield
2.73%
Price Target
$179.70

TXN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/24/2023$155.00$0.020Put1 - - 89
(-1)
72.20%
(+9.40%)
-0.0067241
3/24/2023$157.50$0.025Put1 - 139
(-15)
66.11%
(+5.60%)
-0.0088941
3/24/2023$160.00$0.035Put295 - 220
(+9)
60.72%
(+6.93%)
-0.01295612
3/24/2023$162.50$0.045Put36351156
(+21)
54.38%
(+4.21%)
-0.0178614
3/24/2023$165.00$0.070Put45211482
(-1)
49.22%
(+1.96%)
-0.02872418
3/24/2023$167.50$0.120Put31622608
(-6)
44.47%
(+0.33%)
-0.0498957
3/24/2023$170.00$0.240Put47611248
(-1)
40.86%
(-0.97%)
-0.09593111
3/24/2023$170.00$7.086Call11 - 46
(-3)
40.86%
(-1.07%)
0.9045231
3/24/2023$172.50$0.521Put956541519
(-159)
38.34%
(-1.34%)
-0.18865621
3/24/2023$172.50$4.867Call1 - - 221
(-5)
38.18%
(-1.50%)
0.8120651
3/24/2023$175.00$1.099Put59434391261
(-10)
35.77%
(-2.45%)
-0.34447292
3/24/2023$175.00$2.976Call2216452
(+9)
36.09%
(-2.08%)
0.6591817
3/24/2023$177.50$2.124Put832549391
(+129)
34.07%
(-2.71%)
-0.55154130
3/24/2023$177.50$1.478Call29116558
(+76)
33.93%
(-2.85%)
0.44760718
3/24/2023$180.00$3.747Put356119104285
(+172)
31.56%
(-3.41%)
-0.76856496
3/24/2023$180.00$0.579Call381111112756
(-141)
33.33%
(-1.89%)
0.236736118
3/24/2023$182.50$5.861Put2216652
(+2)
31.52%
(-2.30%)
-0.9159018
3/24/2023$182.50$0.175Call652223247216
(+21)
31.52%
(-2.30%)
0.093173223
3/24/2023$185.00$8.256Put22 - 31
(+0)
31.66%
(-0.40%)
-0.9839972
3/24/2023$185.00$0.045Call358252411213
(+14)
31.70%
(-0.52%)
0.02922171
3/24/2023$187.50$10.749Put2 - 23
(+0)
33.75%
(+1.88%)
-0.9999582
3/24/2023$187.50$0.015Call301214206
(+1)
33.78%
(+1.83%)
0.01049716
3/24/2023$190.00$13.249Put2 - 21
(-2)
41.79%
(+8.53%)
-0.9986372
3/24/2023$190.00$0.020Call31422268
(+1)
41.83%
(+8.56%)
0.01123313
3/24/2023$195.00$0.030Call1 - - 269
(+0)
57.58%
(+7.06%)
0.0121691
3/24/2023$200.00$23.249Put1 - 11
(+0)
66.95%
(+16.03%)
-0.9987911
3/24/2023$205.00$0.005Call1 - 120
(+0)
68.53%
(+9.87%)
0.0020691
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:TXN) was last updated on 3/23/2023 by MarketBeat.com Staff