New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.26-2.36 (-1.14%)
At close: 04:00PM EDT
207.98 +3.72 (+1.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719C001400002024-02-21 4:22PM EDT2024-07-1926.8533.6536.200.00-27430.00%
TXN240920C001400002024-05-17 3:36PM EDT2024-09-2056.4952.8556.400.00-180.00%
TXN241018C001400002024-01-29 4:24PM EDT2024-10-1831.6029.0029.350.00-590.00%
TXN241220C001400002024-04-18 2:37PM EDT2024-12-2030.6056.4059.450.00--40.00%
TXN250117C001400002024-07-03 11:54AM EDT2025-01-1760.780.000.000.00-100.00%
TXN250321C001400002024-05-09 10:59AM EDT2025-03-2150.1958.7061.550.00-1290.00%
TXN250417C001400002024-05-01 10:33AM EDT2025-04-1741.7857.5062.500.00-1310.00%
TXN250620C001400002024-07-03 11:54AM EDT2025-06-2063.580.000.000.00-100.00%
TXN251017C001400002024-01-11 2:55PM EDT2025-10-1738.4535.3537.250.00--10.00%
TXN260116C001400002024-05-10 1:37PM EDT2026-01-1656.6661.5065.000.00-21418.32%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719P001400002024-07-08 10:00AM EDT2024-07-190.020.000.000.00-1050.00%
TXN240816P001400002024-06-27 9:30AM EDT2024-08-160.550.000.000.00-1025.00%
TXN240920P001400002024-06-26 2:04PM EDT2024-09-200.180.000.000.00-1025.00%
TXN241018P001400002024-07-11 1:13PM EDT2024-10-180.240.000.000.00-3012.50%
TXN241220P001400002024-07-15 2:22PM EDT2024-12-200.610.000.000.00-2012.50%
TXN250117P001400002024-07-15 12:56PM EDT2025-01-170.810.000.000.00-195012.50%
TXN250321P001400002024-05-02 12:06PM EDT2025-03-214.500.002.800.00-21537.66%
TXN250417P001400002024-07-17 10:34AM EDT2025-04-171.400.000.000.00-106.25%
TXN250620P001400002024-07-09 10:36AM EDT2025-06-202.300.000.000.00-106.25%
TXN251017P001400002024-07-08 10:31AM EDT2025-10-173.350.000.000.00-406.25%
TXN251219P001400002024-02-05 1:28PM EDT2025-12-1912.308.609.400.00-375339.50%
TXN260116P001400002024-06-10 1:30PM EDT2026-01-164.603.754.400.00-17529.04%