New Zealand markets close in 1 hour 57 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.76-0.11 (-0.05%)
At close: 04:00PM EDT
201.77 +0.01 (+0.00%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240802C001800002024-07-12 11:50AM EDT180.0024.9021.8523.850.00-2354.05%
TXN240802C001850002024-07-05 3:30PM EDT185.0015.5817.4019.800.00-161752.93%
TXN240802C001875002024-07-15 1:00PM EDT187.5016.1015.2515.850.00-1-36.67%
TXN240802C001900002024-07-09 10:05AM EDT190.0013.1513.1513.800.00-22435.94%
TXN240802C001950002024-07-12 3:45PM EDT195.0010.559.4510.950.00-107640.19%
TXN240802C001975002024-07-15 3:27PM EDT197.508.907.908.55+0.55+6.59%2-35.00%
TXN240802C002000002024-07-15 12:33PM EDT200.007.266.507.75-1.24-14.59%145638.40%
TXN240802C002025002024-07-15 1:45PM EDT202.505.705.355.550.00-1-33.02%
TXN240802C002050002024-07-15 9:38AM EDT205.004.594.254.45-1.11-19.47%244132.91%
TXN240802C002100002024-07-15 12:40PM EDT210.002.932.602.76-0.07-2.33%122832.91%
TXN240802C002150002024-07-15 12:40PM EDT215.001.731.501.62-0.78-31.08%11332.95%
TXN240802C002175002024-07-15 3:56PM EDT217.501.151.121.230.00-1-33.11%
TXN240802C002200002024-07-15 10:51AM EDT220.001.050.830.93-0.42-28.57%212433.33%
TXN240802C002250002024-07-08 2:09PM EDT225.000.570.450.550.00--134.23%
TXN240802C002350002024-07-08 9:48AM EDT235.000.180.130.220.00-1236.96%
TXN240802C002400002024-07-12 3:46PM EDT240.000.170.080.160.00--54738.97%
TXN240802C002450002024-06-24 2:00PM EDT245.000.100.040.120.00--541.02%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240802P001600002024-07-01 3:09PM EDT160.000.210.030.110.00--148.63%
TXN240802P001650002024-07-08 9:49AM EDT165.000.150.060.140.00-21044.53%
TXN240802P001700002024-07-09 9:39AM EDT170.000.210.120.200.00-1841.16%
TXN240802P001750002024-07-12 1:49PM EDT175.000.240.250.320.00-282138.48%
TXN240802P001800002024-07-15 2:44PM EDT180.000.510.480.57+0.06+13.33%16436.72%
TXN240802P001850002024-07-15 3:59PM EDT185.001.010.931.03+0.10+10.99%2021135.35%
TXN240802P001900002024-07-12 3:15PM EDT190.001.411.811.890.00-1814234.78%
TXN240802P001950002024-07-15 11:45AM EDT195.003.043.153.30+0.38+14.29%114334.68%
TXN240802P002000002024-07-15 2:47PM EDT200.005.005.205.35+0.75+17.65%3910734.79%
TXN240802P002025002024-07-15 3:37PM EDT202.506.256.456.70+0.17+2.80%48-35.32%
TXN240802P002050002024-07-12 3:15PM EDT205.006.557.658.400.00-192736.95%
TXN240802P002075002024-07-15 3:44PM EDT207.509.608.0010.050.00-6-37.51%