New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.25+1.35 (+0.69%)
At close: 04:00PM EDT
196.50 +0.25 (+0.13%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001900002024-06-18 2:49PM EDT2024-06-216.170.000.000.00-4700.00%
TXN240628C001900002024-06-17 2:33PM EDT2024-06-285.900.000.000.00-13000.00%
TXN240705C001900002024-06-17 11:48AM EDT2024-07-055.740.000.000.00-1000.00%
TXN240712C001900002024-06-10 9:32AM EDT2024-07-128.750.000.000.00-100.00%
TXN240719C001900002024-06-18 3:31PM EDT2024-07-199.450.000.000.00-11800.00%
TXN240726C001900002024-06-18 9:43AM EDT2024-07-2610.250.000.000.00-600.00%
TXN240816C001900002024-06-18 11:22AM EDT2024-08-1611.820.000.000.00-600.00%
TXN240920C001900002024-06-18 12:07PM EDT2024-09-2014.220.000.000.00-1800.00%
TXN241018C001900002024-06-18 3:59PM EDT2024-10-1816.000.000.000.00-200.00%
TXN241220C001900002024-06-18 10:46AM EDT2024-12-2018.000.000.000.00-100.00%
TXN250117C001900002024-06-17 2:03PM EDT2025-01-1718.850.000.000.00-10700.00%
TXN250321C001900002024-05-20 9:30AM EDT2025-03-2122.1922.3023.000.00-414929.56%
TXN250417C001900002024-05-21 2:35PM EDT2025-04-1726.240.000.000.00-100.00%
TXN250620C001900002024-06-10 10:45AM EDT2025-06-2025.620.000.000.00-100.00%
TXN251017C001900002024-06-13 2:53PM EDT2025-10-1729.270.000.000.00-100.00%
TXN251219C001900002024-05-15 10:16AM EDT2025-12-1928.0627.5029.300.00-153227.72%
TXN260116C001900002024-05-29 1:14PM EDT2026-01-1632.080.000.000.00-600.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P001900002024-06-18 2:18PM EDT2024-06-210.160.000.000.00-535012.50%
TXN240628P001900002024-06-18 3:33PM EDT2024-06-280.790.000.000.00-2306.25%
TXN240705P001900002024-06-18 11:42AM EDT2024-07-051.400.000.000.00-203.13%
TXN240712P001900002024-06-18 2:24PM EDT2024-07-122.020.000.000.00-1703.13%
TXN240719P001900002024-06-18 3:47PM EDT2024-07-192.600.000.000.00-14103.13%
TXN240726P001900002024-06-18 10:17AM EDT2024-07-264.430.000.000.00-403.13%
TXN240802P001900002024-06-14 10:07AM EDT2024-08-025.800.000.000.00--03.13%
TXN240816P001900002024-06-18 3:53PM EDT2024-08-165.450.000.000.00-1701.56%
TXN240920P001900002024-06-18 12:17PM EDT2024-09-206.800.000.000.00-301.56%
TXN241018P001900002024-06-18 11:47AM EDT2024-10-187.850.000.000.00-1101.56%
TXN241220P001900002024-06-18 10:24AM EDT2024-12-2010.900.000.000.00-200.78%
TXN250117P001900002024-06-18 3:20PM EDT2025-01-1710.950.000.000.00-100.78%
TXN250321P001900002024-05-29 10:23AM EDT2025-03-2112.100.000.000.00-1000.78%
TXN250417P001900002024-05-21 2:13PM EDT2025-04-1712.450.000.000.00-100.78%
TXN250620P001900002024-06-17 3:45PM EDT2025-06-2015.600.000.000.00-1800.78%
TXN251017P001900002024-06-10 3:52PM EDT2025-10-1715.300.000.000.00-100.78%
TXN251219P001900002024-06-06 11:18AM EDT2025-12-1918.850.000.000.00-600.78%
TXN260116P001900002024-05-20 11:34AM EDT2026-01-1617.8818.4519.150.00-33222.97%