New Zealand markets open in 2 hours 2 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.78+1.79 (+0.90%)
At close: 04:00PM EDT
201.97 +0.10 (+0.05%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719C001800002024-07-12 1:51PM EDT2024-07-1925.3520.7023.50+3.95+18.46%281655.81%
TXN240726C001800002024-07-12 10:37AM EDT2024-07-2624.5022.1023.00+3.25+15.29%1253.22%
TXN240802C001800002024-07-10 2:36PM EDT2024-08-0224.9022.1023.15+1.11+4.67%2244.48%
TXN240816C001800002024-07-12 3:47PM EDT2024-08-1623.3522.4024.20+0.75+3.32%29841.53%
TXN240920C001800002024-07-08 12:11PM EDT2024-09-2022.8024.2025.400.00-52,43634.29%
TXN241018C001800002024-07-05 11:49AM EDT2024-10-1823.3425.4526.700.00-136433.21%
TXN241220C001800002024-07-09 11:57AM EDT2024-12-2027.2227.8028.700.00-26830.67%
TXN250117C001800002024-07-11 1:17PM EDT2025-01-1728.8529.4530.350.00-22,38331.79%
TXN250321C001800002024-07-11 2:39PM EDT2025-03-2131.1330.8032.150.00-37230.73%
TXN250417C001800002024-07-11 3:15PM EDT2025-04-1732.8032.7533.500.00-63331.45%
TXN250620C001800002024-07-12 10:56AM EDT2025-06-2036.8034.4035.65+1.60+4.55%122931.54%
TXN251017C001800002024-05-28 11:20AM EDT2025-10-1739.0331.4532.900.00-55623.64%
TXN251219C001800002024-05-28 10:38AM EDT2025-12-1940.1032.5534.350.00-210723.92%
TXN260116C001800002024-07-08 11:21AM EDT2026-01-1637.8039.2540.700.00-125630.62%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719P001800002024-07-12 2:07PM EDT2024-07-190.030.011.29-0.04-57.14%31,31465.77%
TXN240726P001800002024-07-12 3:44PM EDT2024-07-260.300.300.35-0.04-11.76%103738.67%
TXN240802P001800002024-07-12 11:09AM EDT2024-08-020.450.530.61-0.06-11.76%277135.45%
TXN240809P001800002024-07-12 2:36PM EDT2024-08-090.570.700.78-0.13-18.57%64232.52%
TXN240816P001800002024-07-12 3:58PM EDT2024-08-160.970.890.96+0.13+15.48%5749030.68%
TXN240920P001800002024-07-11 2:00PM EDT2024-09-202.172.012.12-0.19-8.05%562727.77%
TXN241018P001800002024-07-12 11:14AM EDT2024-10-182.502.782.88-0.70-21.88%955626.32%
TXN241220P001800002024-07-12 10:53AM EDT2024-12-204.655.005.20-0.60-11.43%233026.57%
TXN250117P001800002024-07-12 12:22PM EDT2025-01-175.355.555.75-0.55-9.32%31,94025.75%
TXN250321P001800002024-05-13 2:45PM EDT2025-03-2111.658.109.600.00-264929.38%
TXN250417P001800002024-07-11 1:33PM EDT2025-04-178.457.958.650.00-315026.30%
TXN250620P001800002024-07-11 2:14PM EDT2025-06-209.859.5010.950.00-1016327.22%
TXN251017P001800002024-05-22 10:20AM EDT2025-10-1711.8812.1514.200.00-11,05527.61%
TXN251219P001800002024-05-20 12:09PM EDT2025-12-1913.7513.9015.150.00-1310427.03%
TXN260116P001800002024-06-06 3:36PM EDT2026-01-1614.8513.2515.050.00-13526.22%