New Zealand markets open in 7 hours 20 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.97-6.91 (-3.36%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240920C001550002024-05-06 10:55AM EDT2024-09-2027.8041.4044.950.00-11442.36%
TXN241018C001550002024-06-20 11:01AM EDT2024-10-1841.4243.2547.700.00-127851.29%
TXN241220C001550002024-07-11 12:13PM EDT2024-12-2049.0246.6047.450.00-22238.23%
TXN250117C001550002024-07-11 3:24PM EDT2025-01-1750.1547.3048.150.00-11,23337.44%
TXN250321C001550002024-06-11 1:37PM EDT2025-03-2147.6049.4550.350.00--1037.92%
TXN250417C001550002024-03-21 10:31AM EDT2025-04-1731.5021.3522.050.00-1120.00%
TXN250620C001550002024-07-12 1:36PM EDT2025-06-2055.8950.5051.500.00-1834.68%
TXN251017C001550002024-02-29 3:57PM EDT2025-10-1730.3033.7536.050.00-560.00%
TXN251219C001550002024-02-27 3:41PM EDT2025-12-1929.9035.4537.050.00-71390.00%
TXN260116C001550002024-07-09 10:48AM EDT2026-01-1655.0053.9555.400.00-229933.01%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240816P001550002024-06-24 9:30AM EDT2024-08-160.620.012.180.00-3467.41%
TXN240920P001550002024-07-01 3:22PM EDT2024-09-200.490.200.270.00-21,00932.74%
TXN241018P001550002024-07-17 10:19AM EDT2024-10-180.350.440.520.00-148930.52%
TXN241220P001550002024-07-22 3:46PM EDT2024-12-201.221.441.570.00-128530.07%
TXN250117P001550002024-07-16 11:48AM EDT2025-01-171.401.771.920.00-11,18229.20%
TXN250321P001550002024-06-24 3:01PM EDT2025-03-213.652.733.100.00-39529.07%
TXN250417P001550002024-06-24 3:03PM EDT2025-04-174.003.103.500.00-72028.72%
TXN250620P001550002024-07-19 12:07PM EDT2025-06-204.254.204.550.00-337428.34%
TXN251017P001550002024-06-06 2:32PM EDT2025-10-176.655.406.350.00-1827.71%
TXN251219P001550002024-05-31 11:59AM EDT2025-12-198.406.408.000.00-1211128.67%
TXN260116P001550002024-07-22 3:18PM EDT2026-01-166.607.107.550.00-13027.22%