New Zealand markets open in 1 hour 44 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:165.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001650002024-06-18 11:08AM EDT2024-06-2130.3830.8532.85+1.58+5.49%11,363127.15%
TXN240719C001650002024-06-12 11:12AM EDT2024-07-1937.0031.7033.700.00-152058.35%
TXN240816C001650002024-06-04 2:22PM EDT2024-08-1630.7732.2533.200.00-12639.25%
TXN240920C001650002024-06-18 2:32PM EDT2024-09-2033.3133.2033.80-3.69-9.97%637833.96%
TXN241018C001650002024-05-17 12:20PM EDT2024-10-1834.2432.5533.500.00-334528.58%
TXN241220C001650002024-05-16 12:32PM EDT2024-12-2036.3733.9534.900.00-1727.57%
TXN250117C001650002024-06-18 1:30PM EDT2025-01-1737.9237.3538.20+2.92+8.34%451833.83%
TXN250321C001650002024-06-11 12:35PM EDT2025-03-2139.0538.6040.050.00-111333.37%
TXN250417C001650002024-06-14 1:43PM EDT2025-04-1738.3839.7041.150.00-12233.86%
TXN250620C001650002024-06-14 10:58AM EDT2025-06-2039.6741.1543.350.00-31934.33%
TXN251017C001650002023-12-04 2:16PM EDT2025-10-1719.500.000.000.00--00.00%
TXN251219C001650002024-06-07 10:10AM EDT2025-12-1946.0344.7046.350.00-3210831.94%
TXN260116C001650002024-06-07 1:28PM EDT2026-01-1647.2145.5047.200.00-3348832.21%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P001650002024-06-17 11:19AM EDT2024-06-210.010.000.270.00-111,76295.90%
TXN240628P001650002024-06-17 3:49PM EDT2024-06-280.040.001.290.00-31170.80%
TXN240705P001650002024-06-04 9:56AM EDT2024-07-050.170.001.300.00-2254.39%
TXN240719P001650002024-06-18 9:49AM EDT2024-07-190.140.090.14-0.04-22.22%22,36630.03%
TXN240816P001650002024-06-17 9:40AM EDT2024-08-160.920.600.710.00-41229.80%
TXN240920P001650002024-06-18 11:51AM EDT2024-09-201.271.181.26+0.30+30.93%197627.34%
TXN241018P001650002024-06-13 3:50PM EDT2024-10-181.731.581.780.00-226326.54%
TXN241220P001650002024-05-15 3:35PM EDT2024-12-203.553.503.750.00-211327.88%
TXN250117P001650002024-06-14 1:19PM EDT2025-01-174.043.653.850.00-2976126.25%
TXN250321P001650002024-05-24 2:36PM EDT2025-03-215.205.105.700.00-441227.16%
TXN250417P001650002024-05-14 10:20AM EDT2025-04-177.005.306.500.00-14827.51%
TXN250620P001650002024-06-06 1:49PM EDT2025-06-207.006.857.300.00-18026.40%
TXN251017P001650002024-05-14 12:21PM EDT2025-10-179.958.158.850.00--125.24%
TXN251219P001650002024-05-30 11:48AM EDT2025-12-1910.109.5510.450.00-3116325.92%
TXN260116P001650002024-05-07 10:04AM EDT2026-01-1613.509.9011.350.00-341426.45%