New Zealand markets close in 1 hour 6 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.28-0.01 (-0.01%)
At close: 04:00PM EDT
200.00 +1.72 (+0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726C001700002024-06-12 9:52AM EDT2024-07-2631.7932.6535.000.00--1292.19%
TXN240816C001700002024-07-15 10:11AM EDT2024-08-1632.7026.2030.650.00-11961.47%
TXN240920C001700002024-07-22 9:53AM EDT2024-09-2033.5528.4031.050.00-259240.91%
TXN241018C001700002024-07-23 12:15PM EDT2024-10-1831.6530.3531.600.00-832635.94%
TXN241220C001700002024-07-17 10:58AM EDT2024-12-2044.2132.2033.300.00-120532.37%
TXN250117C001700002024-07-23 10:45AM EDT2025-01-1734.6832.9535.950.00-24,46136.26%
TXN250321C001700002024-07-22 3:57PM EDT2025-03-2142.0634.9036.650.00-21632.55%
TXN250417C001700002024-07-23 3:43PM EDT2025-04-1737.5035.9537.700.00-24932.84%
TXN250620C001700002024-07-23 10:30AM EDT2025-06-2039.8037.8040.150.00-134033.55%
TXN251017C001700002024-03-06 2:47PM EDT2025-10-1727.0022.5023.350.00-130.00%
TXN251219C001700002024-07-10 1:00PM EDT2025-12-1946.1240.5544.100.00-93732.03%
TXN260116C001700002024-07-12 3:31PM EDT2026-01-1648.0041.9544.550.00-18331.75%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726P001700002024-07-24 11:36AM EDT2024-07-260.010.000.01-0.12-92.31%3458771.88%
TXN240802P001700002024-07-24 3:36PM EDT2024-08-020.040.030.06-0.14-77.78%9914144.34%
TXN240809P001700002024-07-24 11:30AM EDT2024-08-090.060.090.14-0.15-71.43%3637.70%
TXN240816P001700002024-07-24 3:35PM EDT2024-08-160.180.150.20-0.13-41.94%4420533.40%
TXN240823P001700002024-07-24 3:26PM EDT2024-08-230.250.100.45-0.37-59.68%151634.23%
TXN240830P001700002024-07-24 12:03PM EDT2024-08-300.320.400.51+0.05+18.52%11831.67%
TXN240920P001700002024-07-24 3:55PM EDT2024-09-200.810.810.90-0.25-23.58%993628.98%
TXN241018P001700002024-07-24 10:45AM EDT2024-10-181.201.451.54-0.50-29.41%188627.66%
TXN241220P001700002024-07-24 3:06PM EDT2024-12-203.553.403.60+0.20+5.97%3030128.20%
TXN250117P001700002024-07-24 3:17PM EDT2025-01-174.103.904.10+0.20+5.13%116,07027.27%
TXN250321P001700002024-07-24 2:59PM EDT2025-03-215.705.605.90+0.42+7.95%238527.45%
TXN250417P001700002024-07-22 11:36AM EDT2025-04-175.605.258.250.00-53830.65%
TXN250620P001700002024-07-24 3:09PM EDT2025-06-208.137.459.15+0.68+9.13%827229.07%
TXN251017P001700002024-06-26 2:58PM EDT2025-10-1710.659.1012.050.00-19229.05%
TXN251219P001700002024-06-06 11:29AM EDT2025-12-1911.459.7010.850.00-71525.63%
TXN260116P001700002024-07-22 1:45PM EDT2026-01-1610.0011.1011.850.00-813326.24%