New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.29-7.59 (-3.69%)
At close: 04:00PM EDT
203.00 +4.71 (+2.38%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726C001650002024-07-18 3:00PM EDT2024-07-2640.030.000.000.00-110.00%
TXN240816C001650002024-07-12 10:50AM EDT2024-08-1639.380.000.000.00-1270.00%
TXN240920C001650002024-07-23 1:58PM EDT2024-09-2034.530.000.000.00-153820.00%
TXN241018C001650002024-07-17 9:47AM EDT2024-10-1844.400.000.000.00-73380.00%
TXN241220C001650002024-07-23 1:58PM EDT2024-12-2037.300.000.000.00-190.00%
TXN250117C001650002024-07-22 11:22AM EDT2025-01-1742.610.000.000.00-15110.00%
TXN250321C001650002024-07-05 1:11PM EDT2025-03-2140.750.000.000.00-1140.00%
TXN250417C001650002024-07-10 1:00PM EDT2025-04-1744.570.000.000.00-1220.00%
TXN250620C001650002024-06-14 10:58AM EDT2025-06-2039.6744.0545.750.00-31937.55%
TXN251017C001650002023-12-04 2:16PM EDT2025-10-1719.5022.2524.450.00--10.00%
TXN251219C001650002024-06-07 10:10AM EDT2025-12-1946.0345.7047.600.00-3210832.66%
TXN260116C001650002024-07-22 11:00AM EDT2026-01-1651.150.000.000.00-14900.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726P001650002024-07-23 3:52PM EDT2024-07-260.060.000.000.00-121550.00%
TXN240802P001650002024-07-23 3:53PM EDT2024-08-020.100.000.000.00-10010625.00%
TXN240809P001650002024-07-15 11:28AM EDT2024-08-090.120.000.000.00-21025.00%
TXN240816P001650002024-07-23 3:55PM EDT2024-08-160.160.000.000.00-65912.50%
TXN240920P001650002024-07-23 3:58PM EDT2024-09-200.680.000.000.00-22095612.50%
TXN241018P001650002024-07-23 3:26PM EDT2024-10-181.000.000.000.00-52786.25%
TXN241220P001650002024-07-11 3:26PM EDT2024-12-202.510.000.000.00-61276.25%
TXN250117P001650002024-07-23 1:09PM EDT2025-01-173.150.000.000.00-27386.25%
TXN250321P001650002024-07-23 1:08PM EDT2025-03-214.680.000.000.00-14126.25%
TXN250417P001650002024-07-22 2:35PM EDT2025-04-174.350.000.000.00-651006.25%
TXN250620P001650002024-07-19 2:41PM EDT2025-06-206.300.000.000.00-9723.13%
TXN251017P001650002024-05-14 12:21PM EDT2025-10-179.958.158.850.00--126.91%
TXN251219P001650002024-05-30 11:48AM EDT2025-12-1910.107.5010.600.00-3116327.66%
TXN260116P001650002024-07-17 2:58PM EDT2026-01-168.550.000.000.00-24143.13%