New Zealand markets open in 6 hours 5 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
205.78+4.02 (+1.99%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719C002000002024-07-16 11:11AM EDT2024-07-196.236.006.25+3.52+129.89%2933,99327.00%
TXN240726C002000002024-07-15 3:13PM EDT2024-07-267.598.658.80+0.88+13.11%81,32338.64%
TXN240802C002000002024-07-15 12:33PM EDT2024-08-027.268.909.300.00-145633.22%
TXN240809C002000002024-07-15 1:14PM EDT2024-08-097.509.359.650.00-22129.96%
TXN240816C002000002024-07-16 10:00AM EDT2024-08-169.619.8510.05+2.06+27.28%33,13728.26%
TXN240823C002000002024-07-15 9:47AM EDT2024-08-238.5010.2510.700.00-1228.19%
TXN240830C002000002024-07-16 10:54AM EDT2024-08-3010.8510.7011.60+1.98+22.32%-329.22%
TXN240920C002000002024-07-16 11:13AM EDT2024-09-2013.0012.6512.95+2.21+20.48%1492,23928.24%
TXN241018C002000002024-07-15 3:26PM EDT2024-10-1814.0114.4514.85+1.31+10.31%151,49228.44%
TXN241220C002000002024-07-15 1:40PM EDT2024-12-2015.9617.9518.500.00-51,69129.03%
TXN250117C002000002024-07-15 12:42PM EDT2025-01-1717.5518.8519.600.00-22,58228.68%
TXN250321C002000002024-07-12 2:31PM EDT2025-03-2121.6521.5522.300.00-1046528.89%
TXN250417C002000002024-07-05 3:36PM EDT2025-04-1719.1022.9523.450.00-823229.10%
TXN250620C002000002024-07-11 12:43PM EDT2025-06-2022.6024.6025.500.00-1018828.87%
TXN251017C002000002024-07-12 11:51AM EDT2025-10-1728.4028.1029.400.00-23729.22%
TXN251219C002000002024-06-05 1:33PM EDT2025-12-1925.0025.2527.150.00-16725.03%
TXN260116C002000002024-06-13 12:28PM EDT2026-01-1626.4228.3029.300.00-138926.58%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719P002000002024-07-16 11:31AM EDT2024-07-190.360.300.34-1.15-76.16%1362,38824.29%
TXN240726P002000002024-07-16 11:24AM EDT2024-07-262.722.642.73-1.46-34.93%81,70636.37%
TXN240802P002000002024-07-15 3:30PM EDT2024-08-025.003.603.700.00-3912434.30%
TXN240809P002000002024-07-15 1:12PM EDT2024-08-094.194.054.25-1.26-23.12%12631.88%
TXN240816P002000002024-07-16 11:37AM EDT2024-08-164.554.504.60-1.35-23.08%1966129.72%
TXN240823P002000002024-07-12 1:59PM EDT2024-08-235.404.805.100.00--328.91%
TXN240920P002000002024-07-16 9:48AM EDT2024-09-207.126.456.60-0.50-6.56%92,33226.56%
TXN241018P002000002024-07-16 11:11AM EDT2024-10-187.457.557.65-1.30-14.86%1832124.92%
TXN241220P002000002024-07-16 10:35AM EDT2024-12-2010.6510.6010.80-0.85-7.39%1310025.38%
TXN250117P002000002024-07-16 9:53AM EDT2025-01-1711.8011.1511.30-0.85-6.72%238924.27%
TXN250321P002000002024-06-21 11:20AM EDT2025-03-2117.2013.3513.800.00-218624.78%
TXN250417P002000002024-05-20 3:58PM EDT2025-04-1716.3717.5518.650.00--230.53%
TXN250620P002000002024-07-12 10:59AM EDT2025-06-2016.4815.4516.650.00-14524.91%
TXN251017P002000002024-05-01 3:23PM EDT2025-10-1731.9020.0023.250.00-1228.83%
TXN251219P002000002024-06-17 3:40PM EDT2025-12-1923.4518.9020.000.00-210423.62%
TXN260116P002000002024-07-16 11:27AM EDT2026-01-1619.8519.6520.25-1.05-5.02%11623.27%