New Zealand markets open in 4 hours 55 minutes

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:210.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C002100002024-06-18 9:37AM EDT2024-06-210.020.020.04-0.01-33.33%102,39835.16%
TXN240628C002100002024-06-17 3:31PM EDT2024-06-280.130.150.200.00-110225.59%
TXN240705C002100002024-06-17 12:46PM EDT2024-07-050.230.340.460.00-3924123.85%
TXN240712C002100002024-06-17 3:51PM EDT2024-07-120.670.780.930.00-63424.63%
TXN240719C002100002024-06-18 3:52PM EDT2024-07-191.181.211.35+0.23+24.21%156,08624.62%
TXN240726C002100002024-06-18 3:04PM EDT2024-07-262.372.322.58-0.07-2.87%65128.87%
TXN240802C002100002024-06-18 3:01PM EDT2024-08-022.682.592.91-0.05-1.83%210328.02%
TXN240816C002100002024-06-17 1:47PM EDT2024-08-162.803.353.550.00-201,35226.91%
TXN240920C002100002024-06-18 3:48PM EDT2024-09-205.005.205.35+0.46+10.13%42915,84826.46%
TXN241018C002100002024-06-18 2:00PM EDT2024-10-186.906.656.80+1.10+18.97%461,15726.69%
TXN241220C002100002024-06-17 10:54AM EDT2024-12-208.209.559.950.00-178527.59%
TXN250117C002100002024-06-18 3:21PM EDT2025-01-1710.5510.5510.80+1.00+10.47%22,22827.17%
TXN250321C002100002024-06-14 11:16AM EDT2025-03-2112.1012.7013.450.00-339727.83%
TXN250417C002100002024-05-31 1:52PM EDT2025-04-1713.2813.7014.500.00-153128.05%
TXN250620C002100002024-06-17 3:55PM EDT2025-06-2016.4015.8016.80+0.80+5.13%139028.43%
TXN251017C002100002024-06-12 10:13AM EDT2025-10-1722.4318.9520.200.00-33828.48%
TXN251219C002100002024-05-21 2:51PM EDT2025-12-1923.1320.2521.350.00-36527.99%
TXN260116C002100002024-06-17 2:54PM EDT2026-01-1621.1521.5022.30+0.48+2.32%115028.27%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P002100002024-06-04 12:25PM EDT2024-06-2117.2612.2515.700.00-61291.21%
TXN240628P002100002024-05-31 2:11PM EDT2024-06-2818.1613.4014.250.00-1131.79%
TXN240705P002100002024-06-18 12:52PM EDT2024-07-0513.9613.5514.15-2.13-13.24%1123.02%
TXN240719P002100002024-06-18 11:03AM EDT2024-07-1915.5213.3514.95-1.43-8.44%1217523.63%
TXN240920P002100002024-06-10 10:19AM EDT2024-09-2017.9517.5018.850.00-118625.78%
TXN241018P002100002024-05-24 10:27AM EDT2024-10-1816.7918.0019.900.00-2825.17%
TXN241220P002100002024-05-23 2:05PM EDT2024-12-2020.2520.2521.150.00--5822.84%
TXN250117P002100002024-05-28 12:33PM EDT2025-01-1719.1521.0021.700.00-12822.25%
TXN251017P002100002024-02-06 2:55PM EDT2025-10-1752.3539.9041.150.00-2136.48%
TXN251219P002100002024-05-22 9:45AM EDT2025-12-1925.0227.3528.750.00-1221.39%
TXN260116P002100002024-06-05 3:40PM EDT2026-01-1628.6528.1529.000.00-103021.12%