Stocks Options

LAST PRICE
187.0500
TODAY'S CHANGE (%)
Trending Up1.7300 (0.9335%)

Bid / Lots
186.7400/ 5
Ask / Lots
188.0000/ 1
Open / Previous Close
185.8800 / 185.3200
Day Range
Low 185.7300
High 187.3500
52 Week Range
Low 139.4800
High 188.1200
Volume
5,606,758
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.938

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TXNIn the Money	$90.60In the Money	$94.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$85.70In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TXNOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TXNIn the Money	$80.65In the Money	$83.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$76.20In the Money	$78.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$71.05In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TXNIn the Money	$65.65In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TXNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$60.75In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$55.80In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TXNOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TXNIn the Money	$50.75In the Money	$54.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TXNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$45.75In the Money	$49.55In the Money	$24.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TXNOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TXNIn the Money	$41.55In the Money	$44.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TXNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TXNIn the Money	$36.05In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TXNOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TXNIn the Money	$32.00In the Money	$34.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TXNOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
TXNIn the Money	$25.85In the Money	$28.80In the Money	$6.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	TXNOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.35Out of the Money	$0.27Out of the Money	2Out of the Money	61Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$21.60In the Money	$23.00In the Money	$13.65In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	TXNOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	3Out of the Money	83Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$16.40In the Money	$18.05In the Money	$17.05In the Money	$0.96In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$170.00	TXNOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$11.30In the Money	$13.35In the Money	$7.80In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$175.00	TXNOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.17Out of the Money	7Out of the Money	123Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNIn the Money	$7.70In the Money	$8.60In the Money	$8.46In the Money	$1.21In the Money	7In the Money	188In the Money	Filter Table By Strike Price of$180.00	TXNOut of the Money	$0.78Out of the Money	$0.91Out of the Money	$0.96Out of the Money	$-0.32Out of the Money	15Out of the Money	74Out of the Money
TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TXNUnderlying issue's last price	$4.65Underlying issue's last price	$4.85Underlying issue's last price	$4.75Underlying issue's last price	$0.87Underlying issue's last price	81Underlying issue's last price	352Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	TXNUnderlying issue's last price	$2.03Underlying issue's last price	$2.24Underlying issue's last price	$2.16Underlying issue's last price	$-0.84Underlying issue's last price	34Underlying issue's last price	91Underlying issue's last price
TXNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$187.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNNear the Money	$2.06Near the Money	$2.25Near the Money	$2.15Near the Money	$0.39Near the Money	68Near the Money	738Near the Money	Filter Table By Strike Price of$190.00	TXNIn the Money	$4.45In the Money	$4.70In the Money	$4.63In the Money	$-1.07In the Money	22In the Money	11In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.76Out of the Money	$0.87Out of the Money	$0.80Out of the Money	$0.15Out of the Money	20Out of the Money	65Out of the Money	Filter Table By Strike Price of$195.00	TXNIn the Money	$7.25In the Money	$10.30In the Money	$17.76In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.04Out of the Money	13Out of the Money	43Out of the Money	Filter Table By Strike Price of$200.00	TXNIn the Money	$12.65In the Money	$14.80In the Money	$26.18In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.02Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$205.00	TXNIn the Money	$16.65In the Money	$19.65In the Money	$31.59In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	TXNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$210.00	TXNIn the Money	$21.85In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$215.00	TXNIn the Money	$25.85In the Money	$29.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TXNIn the Money	$30.90In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TXNIn the Money	$35.85In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TXNIn the Money	$40.90In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	TXNIn the Money	$45.85In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TXNIn the Money	$50.90In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	TXNIn the Money	$56.00In the Money	$59.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TXNOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TXNIn the Money	$61.55In the Money	$64.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Texas Instruments Inc
NASDAQ:TXNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)