New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.68-3.99 (-2.44%)
At close: 04:00PM EDT
159.30 -0.38 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426C001500002024-04-12 3:14PM EDT150.0017.5210.0012.250.00-71456.30%
TXN240426C001550002024-04-19 3:34PM EDT155.007.447.257.45-2.74-26.92%281553.39%
TXN240426C001600002024-04-19 3:51PM EDT160.004.354.304.45-2.35-35.07%1602551.34%
TXN240426C001650002024-04-19 3:36PM EDT165.002.212.232.37-2.09-48.60%13445250.66%
TXN240426C001675002024-04-19 3:32PM EDT167.501.611.561.65-1.64-50.46%7751050.10%
TXN240426C001700002024-04-19 3:42PM EDT170.001.051.031.18-1.08-50.70%8467250.73%
TXN240426C001725002024-04-19 3:50PM EDT172.500.680.620.74-0.62-47.69%746649.51%
TXN240426C001750002024-04-19 3:48PM EDT175.000.400.410.55-0.53-56.99%9953051.22%
TXN240426C001775002024-04-19 1:13PM EDT177.500.270.250.32-0.33-55.00%3863550.00%
TXN240426C001800002024-04-19 12:38PM EDT180.000.200.120.20-0.26-56.52%71,34350.00%
TXN240426C001825002024-04-19 3:27PM EDT182.500.110.060.14-0.15-57.69%395351.27%
TXN240426C001850002024-04-19 3:24PM EDT185.000.070.040.07-0.08-53.33%4524449.81%
TXN240426C001900002024-04-19 11:11AM EDT190.000.040.010.08-0.03-42.86%710554.10%
TXN240426C001950002024-04-18 9:53AM EDT195.000.040.000.080.00-23260.16%
TXN240426C002000002024-04-15 2:21PM EDT200.000.050.001.270.00-1016103.42%
TXN240426C002050002024-04-04 12:08PM EDT205.000.080.001.260.00-23111.82%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426P001150002024-03-28 3:56PM EDT115.000.020.000.150.00-88103.91%
TXN240426P001200002024-04-03 11:32AM EDT120.000.050.000.150.00-4491.80%
TXN240426P001400002024-04-19 2:52PM EDT140.000.220.230.29+0.11+100.00%7558.20%
TXN240426P001450002024-04-19 3:34PM EDT145.000.550.560.64+0.24+77.42%183955.86%
TXN240426P001500002024-04-19 3:56PM EDT150.001.211.221.39+0.65+116.07%1668754.00%
TXN240426P001550002024-04-19 3:59PM EDT155.002.522.482.63+1.15+83.94%5712151.95%
TXN240426P001575002024-04-19 3:33PM EDT157.503.253.353.60+1.40+75.68%17455251.15%
TXN240426P001600002024-04-19 3:57PM EDT160.004.464.504.70+1.91+74.90%25846650.27%
TXN240426P001625002024-04-19 3:55PM EDT162.505.805.856.05+2.00+52.63%14911250.59%
TXN240426P001650002024-04-19 3:42PM EDT165.007.727.357.60+2.68+53.17%23779049.56%
TXN240426P001675002024-04-19 3:49PM EDT167.509.259.109.50+2.70+41.22%2437850.51%
TXN240426P001700002024-04-19 3:45PM EDT170.0011.7511.1012.55+3.85+48.73%1054955.86%
TXN240426P001750002024-04-19 11:11AM EDT175.0012.0615.1017.20+0.46+3.97%114657.62%
TXN240426P001800002024-04-09 9:54AM EDT180.0010.0519.8520.950.00-2764.50%
TXN240426P001850002024-04-19 10:48AM EDT185.0021.0523.0027.70-1.45-6.44%33110.99%