New Zealand markets close in 31 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.76-3.49 (-1.78%)
At close: 04:00PM EDT
192.83 +0.07 (+0.03%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001050002024-05-06 3:53PM EDT2024-06-2176.5589.4092.750.00-20919.92%
TXN250117C001050002023-12-11 1:47PM EDT2025-01-1758.6460.9062.250.00-13020.00%
TXN250417C001050002024-01-04 2:29PM EDT2025-04-1762.0057.1058.950.00-100.00%
TXN251219C001050002024-01-19 11:43AM EDT2025-12-1971.1158.1062.500.00-200.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P001050002024-05-30 11:51AM EDT2024-06-210.010.000.000.00-6050.00%
TXN240719P001050002024-03-06 10:30AM EDT2024-07-190.150.010.490.00-1033101.76%
TXN240920P001050002024-05-17 9:30AM EDT2024-09-200.050.011.310.00-125666.89%
TXN241018P001050002024-02-29 1:08PM EDT2024-10-180.600.240.350.00-2551.27%
TXN241220P001050002024-05-08 2:19PM EDT2024-12-200.260.001.690.00-1257.40%
TXN250117P001050002024-05-14 11:45AM EDT2025-01-170.250.170.270.00-120338.18%
TXN250321P001050002024-04-18 3:55PM EDT2025-03-211.610.002.450.00--751.30%
TXN250417P001050002024-04-08 3:44PM EDT2025-04-171.230.002.740.00-54650.38%
TXN250620P001050002024-06-05 3:48PM EDT2025-06-200.480.000.000.00-1012.50%
TXN251017P001050002024-05-15 3:32PM EDT2025-10-171.100.005.000.00-10010847.21%
TXN251219P001050002024-01-26 12:48PM EDT2025-12-193.852.713.750.00-1740.73%
TXN260116P001050002024-05-10 1:25PM EDT2026-01-161.781.002.880.00-111436.93%