$180.21
-5.21-2.81%
À la fermeture: -
$179.84
-0.37-0.21%
Après les heures de négociation: 7:40 PM EDT
Comments
Loading...
Texas Instruments (NASDAQ:TXN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Texas Instruments à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Texas Instruments..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid104.25
Ask107.15
volume0
Intrest0
Strike
75
75
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid99.25
Ask102.15
volume0
Intrest0
Strike
80
80
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Last Price-
Change
-
Bid93.95
Ask97.15
volume0
Intrest0
Strike
85
85
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price-
Change
-
Bid89.3
Ask92.1
volume0
Intrest0
Strike
90
90
Last Price0.16May 20, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest2
Last Price-
Change
-
Bid84.1
Ask87.15
volume0
Intrest0
Strike
95
95
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price-
Change
-
Bid79.3
Ask82.15
volume0
Intrest0
Strike
100
100
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid74
Ask77.15
volume0
Intrest0
Strike
105
105
Last Price0.31Apr 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest28
Last Price-
Change
-
Bid69.25
Ask72.15
volume0
Intrest0
Strike
110
110
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest8
Last Price-
Change
-
Bid64.25
Ask67.15
volume0
Intrest0
Strike
115
115
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest14
Last Price-
Change
-
Bid59.15
Ask62.2
volume0
Intrest0
Strike
120
120
Last Price0.65Apr 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest7
Last Price-
Change
-
Bid54.45
Ask57.2
volume0
Intrest0
Strike
125
125
Last Price0.16May 06, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest173
Last Price-
Change
-
Bid49.3
Ask52.2
volume0
Intrest0
Strike
130
130
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest62
Last Price-
Change
-
Bid44.05
Ask47.2
volume0
Intrest0
Strike
135
135
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest171
Last Price-
Change
-
Bid39.3
Ask42.2
volume0
Intrest0
Strike
140
140
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest48
Last Price27.33May 09, 2025
Change
00%
Bid34.1
Ask37.2
volume0
Intrest12
Strike
145
145
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest103
Last Price-
Change
-
Bid31.3
Ask34.2
volume0
Intrest0
Strike
148
148
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid30.1
Ask33.2
volume0
Intrest0
Strike
149
149
Last Price0.29May 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price31May 22, 2025
Change
7.6719.83%
Bid29.1
Ask32.2
volume1
Intrest12
Strike
150
150
Last Price0.01May 22, 2025
Change
0.0990%
Bid0.01
Ask0.23
volume10
Intrest49
Last Price12.6May 07, 2025
Change
00%
Bid26.6
Ask29.7
volume0
Intrest1
Strike
152.5
152.5
Last Price0.1May 21, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest60
Last Price32.48May 12, 2025
Change
00%
Bid24.15
Ask27.25
volume0
Intrest20
Strike
155
155
Last Price0.04May 21, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest151
Last Price9May 07, 2025
Change
00%
Bid21.65
Ask24.7
volume0
Intrest2
Strike
157.5
157.5
Last Price0.09May 21, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest48
Last Price23.63May 22, 2025
Change
2.7210.32%
Bid19.3
Ask21.9
volume97
Intrest192
Strike
160
160
Last Price0.17May 22, 2025
Change
0.12240%
Bid0.01
Ask0.23
volume5
Intrest100
Last Price25.7May 16, 2025
Change
00%
Bid16.85
Ask19.75
volume0
Intrest16
Strike
162.5
162.5
Last Price0.04May 21, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest92
Last Price16.1May 22, 2025
Change
6.930%
Bid14.5
Ask17
volume2
Intrest139
Strike
165
165
Last Price0.04May 22, 2025
Change
0.0120%
Bid0.01
Ask0.12
volume5
Intrest120
Last Price12.83May 22, 2025
Change
7.5236.95%
Bid11.95
Ask14.75
volume27
Intrest34
Strike
167.5
167.5
Last Price0.08May 22, 2025
Change
0.0360%
Bid0.01
Ask0.37
volume7
Intrest46
Last Price12.17May 22, 2025
Change
3.5922.78%
Bid9.3
Ask11.55
volume4
Intrest118
Strike
170
170
Last Price0.07May 22, 2025
Change
0.0853.33%
Bid0.01
Ask0.4
volume14
Intrest40
Last Price14.51May 21, 2025
Change
00%
Bid7.3
Ask9.3
volume0
Intrest40
Strike
172.5
172.5
Last Price0.07May 22, 2025
Change
0.1161.11%
Bid0.08
Ask0.19
volume18
Intrest66
Last Price6.8May 22, 2025
Change
5.1843.24%
Bid5.15
Ask5.6
volume31
Intrest458
Strike
175
175
Last Price0.2May 22, 2025
Change
0.0725.93%
Bid0.17
Ask0.29
volume16
Intrest97
Last Price4.61May 22, 2025
Change
3.5943.78%
Bid2.84
Ask3.5
volume5
Intrest196
Strike
177.5
177.5
Last Price0.41May 22, 2025
Change
0.012.5%
Bid0.5
Ask0.64
volume154
Intrest104
Last Price2.55May 22, 2025
Change
4.0661.42%
Bid1.38
Ask2.06
volume7
Intrest76
Strike
180
180
Last Price0.84May 22, 2025
Change
0.011.2%
Bid1.28
Ask1.59
volume130
Intrest599
Last Price0.55May 22, 2025
Change
6.992.62%
Bid0.52
Ask0.59
volume16
Intrest39
Strike
182.5
182.5
Last Price2.57May 22, 2025
Change
1.41121.55%
Bid2.61
Ask2.97
volume115
Intrest831
Last Price0.22May 22, 2025
Change
2.9493.04%
Bid0.13
Ask0.19
volume1663
Intrest102
Strike
185
185
Last Price5May 22, 2025
Change
2.82129.36%
Bid3.3
Ask5.2
volume757
Intrest790
Last Price0.13May 22, 2025
Change
1.4791.88%
Bid0.02
Ask0.11
volume39
Intrest351
Strike
187.5
187.5
Last Price5.73May 22, 2025
Change
2.577.4%
Bid5.85
Ask7.75
volume32
Intrest558
Last Price0.03May 22, 2025
Change
0.9196.81%
Bid0.03
Ask0.05
volume31
Intrest826
Strike
190
190
Last Price8.8May 22, 2025
Change
3.8577.78%
Bid8.95
Ask10.6
volume27
Intrest261
Last Price0.03May 22, 2025
Change
0.3892.68%
Bid-
Ask0.04
volume21
Intrest359
Strike
192.5
192.5
Last Price6.05May 21, 2025
Change
00%
Bid11.3
Ask12.7
volume0
Intrest24
Last Price0.01May 22, 2025
Change
0.2195.45%
Bid-
Ask0.05
volume3
Intrest127
Strike
195
195
Last Price7.55May 21, 2025
Change
00%
Bid13.1
Ask15.55
volume0
Intrest26
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest88
Strike
197.5
197.5
Last Price11.55May 21, 2025
Change
00%
Bid15.85
Ask18.05
volume0
Intrest3
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.15
volume2
Intrest67
Strike
200
200
Last Price12.24May 13, 2025
Change
00%
Bid17.95
Ask20.55
volume0
Intrest1
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest16
Strike
202.5
202.5
Last Price-
Change
-
Bid20.75
Ask23.25
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest26
Strike
205
205
Last Price-
Change
-
Bid23
Ask26.05
volume0
Intrest0
Last Price0.14May 15, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest2
Strike
207.5
207.5
Last Price-
Change
-
Bid25.4
Ask28.25
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest4
Strike
210
210
Last Price21.21May 13, 2025
Change
00%
Bid28.05
Ask30.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest8
Strike
212.5
212.5
Last Price-
Change
-
Bid30.35
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid32.9
Ask35.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid37.85
Ask40.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid43.1
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid47.9
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid52.85
Ask55.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid57.9
Ask60.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid62.9
Ask65.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid67.9
Ask70.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid72.85
Ask75.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid77.95
Ask80.7
volume0
Intrest0