New Zealand markets close in 6 hours 31 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.60+6.89 (+3.43%)
At close: 04:00PM EDT
208.00 +0.40 (+0.19%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240920C001200002024-09-13 3:59PM EDT2024-09-2080.5685.4089.750.00-23523.83%
TXN241004C001200002024-09-12 2:57PM EDT2024-10-0477.4085.7089.950.00---121.68%
TXN241018C001200002023-10-27 2:36PM EDT2024-10-1831.2538.4039.500.00-10100.00%
TXN250117C001200002024-02-02 3:23PM EDT2025-01-1744.5854.2555.550.00-2530.00%
TXN250417C001200002024-04-12 11:05AM EDT2025-04-1752.1068.0572.800.00-3160.00%
TXN250620C001200002024-01-26 4:34PM EDT2025-06-2049.6049.2550.500.00-200.00%
TXN251219C001200002024-06-18 12:48PM EDT2025-12-1980.2987.0591.950.00--341.89%
TXN260116C001200002024-05-29 9:50AM EDT2026-01-1682.6379.7582.950.00-390.00%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240920P001200002024-08-05 3:10PM EDT2024-09-200.340.001.910.00-2158438.67%
TXN241018P001200002024-08-05 3:25PM EDT2024-10-180.460.001.370.00-2201106.35%
TXN241220P001200002024-05-14 10:23AM EDT2024-12-200.420.240.340.00-1652.44%
TXN250117P001200002024-09-13 10:45AM EDT2025-01-170.180.100.51-0.13-41.94%11,04850.29%
TXN250321P001200002024-09-12 1:31PM EDT2025-03-210.840.180.850.00--144.70%
TXN250417P001200002024-08-20 11:01AM EDT2025-04-170.870.200.950.00-52042.66%
TXN250620P001200002024-05-10 3:05PM EDT2025-06-201.640.003.400.00-2850.34%
TXN251017P001200002024-07-19 12:01PM EDT2025-10-171.681.562.260.00-11337.79%
TXN251219P001200002024-05-29 9:55AM EDT2025-12-192.270.932.480.00-106835.91%
TXN260116P001200002024-08-20 11:47AM EDT2026-01-162.411.392.600.00-110335.29%
TXN261218P001200002024-08-20 10:16AM EDT2026-12-185.004.455.100.00-2332.86%