New Zealand markets close in 4 hours 38 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.90+1.00 (+0.52%)
At close: 04:00PM EDT
195.09 +0.19 (+0.10%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001900002024-06-17 1:40PM EDT2024-06-214.514.355.60-0.19-4.04%8222,54329.79%
TXN240628C001900002024-06-17 2:33PM EDT2024-06-285.906.206.55-0.35-5.60%1309526.86%
TXN240705C001900002024-06-17 11:48AM EDT2024-07-055.746.057.80-1.06-15.59%10729.15%
TXN240712C001900002024-06-10 9:32AM EDT2024-07-128.757.758.050.00-1426.07%
TXN240719C001900002024-06-17 3:55PM EDT2024-07-198.808.608.80+0.60+7.32%3911,23426.56%
TXN240726C001900002024-06-17 12:00PM EDT2024-07-269.069.9010.50-0.36-3.82%52431.12%
TXN240816C001900002024-06-17 2:53PM EDT2024-08-1610.6510.9011.45-0.85-7.39%126728.23%
TXN240920C001900002024-06-17 3:06PM EDT2024-09-2012.6113.3013.55+0.28+2.27%13176327.91%
TXN241018C001900002024-06-11 2:37PM EDT2024-10-1816.9715.0015.850.00-439529.77%
TXN241220C001900002024-06-14 10:00AM EDT2024-12-2016.8117.0518.500.00-136129.11%
TXN250117C001900002024-06-17 2:03PM EDT2025-01-1718.8519.0519.85+0.25+1.34%1073,76629.47%
TXN250321C001900002024-05-20 9:30AM EDT2025-03-2122.1921.5522.100.00-414929.30%
TXN250417C001900002024-05-21 2:35PM EDT2025-04-1726.2422.5023.450.00-114529.92%
TXN250620C001900002024-06-10 10:45AM EDT2025-06-2025.6224.6025.300.00-14229.63%
TXN251017C001900002024-06-13 2:53PM EDT2025-10-1729.2727.7029.100.00-11630.11%
TXN251219C001900002024-05-15 10:16AM EDT2025-12-1928.0627.5029.300.00-153228.55%
TXN260116C001900002024-05-29 1:14PM EDT2026-01-1632.0829.8531.150.00-67329.80%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P001900002024-06-17 3:42PM EDT2024-06-210.390.320.41-0.38-49.35%4907,38724.37%
TXN240628P001900002024-06-17 2:25PM EDT2024-06-281.321.091.19-0.19-12.58%2313022.74%
TXN240705P001900002024-06-17 12:18PM EDT2024-07-052.401.501.96+0.33+15.94%83723.08%
TXN240712P001900002024-06-17 3:27PM EDT2024-07-122.472.202.60-0.26-9.52%126523.12%
TXN240719P001900002024-06-17 3:49PM EDT2024-07-192.912.792.93-0.44-13.13%2187,92522.02%
TXN240726P001900002024-06-17 3:41PM EDT2024-07-264.373.954.40+1.70+63.67%4226.15%
TXN240802P001900002024-06-14 10:07AM EDT2024-08-025.805.005.250.00--127.33%
TXN240816P001900002024-06-17 11:40AM EDT2024-08-166.705.755.90+0.50+8.06%2137626.09%
TXN240920P001900002024-06-17 12:10PM EDT2024-09-208.107.157.30+0.64+8.58%397324.41%
TXN241018P001900002024-06-17 12:38PM EDT2024-10-188.908.108.25+0.45+5.33%2930923.63%
TXN241220P001900002024-06-17 10:01AM EDT2024-12-2011.4010.6011.00+0.40+3.64%412224.32%
TXN250117P001900002024-06-12 11:24AM EDT2025-01-179.3511.2011.500.00-789123.54%
TXN250321P001900002024-05-29 10:23AM EDT2025-03-2112.1012.9513.650.00-106323.95%
TXN250417P001900002024-05-21 2:13PM EDT2025-04-1712.4513.4514.300.00-1223.80%
TXN250620P001900002024-06-17 3:45PM EDT2025-06-2015.6015.2016.50+2.28+17.12%1811024.52%
TXN251017P001900002024-06-10 3:52PM EDT2025-10-1715.3017.1518.200.00-1523.27%
TXN251219P001900002024-06-06 11:18AM EDT2025-12-1918.8517.6019.200.00-67722.97%
TXN260116P001900002024-05-20 11:34AM EDT2026-01-1617.8818.7519.900.00-33223.14%