Texas Instruments Incorporated TXN
278.15 USD -33.34 (-10.70%)
At closeNov 5, 2026, 7:55 PM EST
282.26 +4.11 +1.48%
After hours · Nov 5, 7:55 PM ET
277.87 Day range 307.00
152.73 52-week range 334.03
- YTD
- +60.33%
- 1 year
- +70.05%
TXN options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 11.95 | 13.75 | 17.20 | -7.53% | 2 | 0 | 107.2% | 267.50 | 0.57 | 1.99 | 1.99 | +207.45% | 2 | 46 | 85.3% | ||
| 10.50 | 11.80 | 12.35 | -68.98% | 9 | 0 | 109.2% | 270.00 | 2.40 | 3.10 | 2.70 | +2216.67% | 67 | 681 | 104.2% | ||
| 8.85 | 10.30 | 10.45 | -71.98% | 14 | 0 | 110.5% | 272.50 | 1.64 | 3.35 | 3.35 | +251.54% | 141 | 176 | 83.5% | ||
| 7.35 | 8.40 | 8.85 | -76.37% | 81 | 25 | 106.9% | 275.00 | 2.77 | 4.90 | 3.20 | +663.83% | 248 | 265 | 91.1% | ||
| 5.60 | 6.95 | 7.25 | -77.53% | 24 | 0 | 102.5% | 277.50 | 2.06 | 4.10 | 3.50 | +269.84% | 165 | 338 | 58.5% | ||
| 4.50 | 5.70 | 5.85 | -79.44% | 27 | 27 | 102.6% | 280.00 | 3.05 | 5.20 | 6.55 | +656.12% | 103 | 95 | 53.4% | ||
| 3.70 | 4.95 | 5.56 | -70.58% | 72 | 0 | 107.0% | 282.50 | 8.05 | 8.25 | 8.05 | +268.84% | 140 | 145 | 97.6% | ||
| 2.72 | 3.90 | 5.30 | -79.85% | 33 | 14 | 104.4% | 285.00 | 9.05 | 10.25 | 9.45 | +2600.00% | 177 | 51 | 94.7% | ||
| 1.66 | 3.00 | 4.25 | -69.96% | 13 | 26 | 99.2% | 287.50 | 10.60 | 11.90 | 11.35 | +2422.22% | 116 | 48 | 90.1% | ||
| 1.51 | 2.41 | 3.28 | -84.04% | 130 | 116 | 103.8% | 290.00 | 11.75 | 14.10 | 8.90 | +1086.67% | 118 | 323 | 82.1% | ||