New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.10-6.77 (-3.29%)
At close: 04:00PM EDT
199.14 +0.04 (+0.02%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240920C001600002024-06-05 9:52AM EDT2024-09-2037.2538.5539.700.00-28933.55%
TXN241018C001600002024-07-19 11:34AM EDT2024-10-1842.4240.3041.50-6.56-13.39%124139.87%
TXN241220C001600002024-07-11 9:33AM EDT2024-12-2046.5041.7043.550.00-22737.88%
TXN250117C001600002024-07-19 2:33PM EDT2025-01-1744.7342.9043.70-2.02-4.32%101,42435.27%
TXN250321C001600002024-04-19 10:29AM EDT2025-03-2120.8042.1043.000.00-3328.54%
TXN250417C001600002024-04-12 11:41AM EDT2025-04-1723.9536.6538.800.00-1130.00%
TXN250620C001600002024-06-25 10:48AM EDT2025-06-2042.6046.3047.250.00-411233.04%
TXN251017C001600002024-02-29 3:22PM EDT2025-10-1727.4531.6033.200.00-180.00%
TXN251219C001600002024-02-06 1:42PM EDT2025-12-1923.3034.1035.400.00-220.00%
TXN260116C001600002024-07-11 9:53AM EDT2026-01-1653.9050.1051.300.00-18531.64%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726P001600002024-07-18 12:07PM EDT2024-07-260.020.000.050.00-215866.41%
TXN240802P001600002024-07-01 3:09PM EDT2024-08-020.210.032.180.00--184.42%
TXN240809P001600002024-07-19 10:23AM EDT2024-08-090.100.040.15-0.01-9.09%1146.00%
TXN240816P001600002024-07-19 11:55AM EDT2024-08-160.110.080.17+0.02+22.22%2640.33%
TXN240830P001600002024-07-15 11:21AM EDT2024-08-300.380.070.480.00-1139.40%
TXN240920P001600002024-07-19 1:43PM EDT2024-09-200.530.420.53+0.23+76.67%774232.72%
TXN241018P001600002024-07-19 1:31PM EDT2024-10-180.840.780.87+0.29+52.73%17060630.27%
TXN241220P001600002024-07-15 10:37AM EDT2024-12-201.742.082.280.00-113130.12%
TXN250117P001600002024-07-19 3:39PM EDT2025-01-172.492.472.66+0.32+14.75%25,02629.07%
TXN250321P001600002024-07-01 3:12PM EDT2025-03-214.253.604.000.00-102728.84%
TXN250417P001600002024-06-28 12:08PM EDT2025-04-174.453.904.750.00-69929.21%
TXN250620P001600002024-07-19 11:11AM EDT2025-06-205.105.255.85+1.00+24.39%755928.57%
TXN251017P001600002024-05-24 2:41PM EDT2025-10-177.556.358.100.00-3928.32%
TXN251219P001600002024-05-31 1:04PM EDT2025-12-199.606.009.200.00-2210028.19%
TXN260116P001600002024-07-16 12:45PM EDT2026-01-167.258.108.950.00-16427.10%