New Zealand markets open in 6 hours

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.51+0.60 (+0.31%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240628C001950002024-06-25 11:33AM EDT2024-06-281.621.441.50-0.11-6.36%2036521.31%
TXN240705C001950002024-06-25 11:39AM EDT2024-07-052.742.512.58+0.14+5.38%21827720.90%
TXN240712C001950002024-06-25 11:06AM EDT2024-07-123.403.503.65-0.51-13.04%831622.55%
TXN240719C001950002024-06-25 11:22AM EDT2024-07-194.404.354.45-0.30-6.38%32,31323.07%
TXN240726C001950002024-06-24 3:02PM EDT2024-07-266.496.406.700.00-418030.18%
TXN240802C001950002024-06-25 11:26AM EDT2024-08-026.766.606.85-0.12-1.74%21427.93%
TXN240816C001950002024-06-25 11:37AM EDT2024-08-167.707.457.60+0.55+7.69%5136626.50%
TXN240920C001950002024-06-25 11:41AM EDT2024-09-209.809.659.85-0.15-1.51%4286926.47%
TXN241018C001950002024-06-21 10:13AM EDT2024-10-1812.9011.3511.550.00-258826.94%
TXN241220C001950002024-06-24 2:41PM EDT2024-12-2014.4014.4514.700.00-518127.50%
TXN250117C001950002024-06-25 11:21AM EDT2025-01-1715.8515.6016.25+0.15+0.96%103,49428.23%
TXN250321C001950002024-06-21 2:21PM EDT2025-03-2119.8517.9518.750.00-193428.49%
TXN250417C001950002024-05-28 1:23PM EDT2025-04-1724.4319.3520.200.00-112129.25%
TXN250620C001950002024-06-18 12:04PM EDT2025-06-2022.9921.3521.800.00-124428.61%
TXN251017C001950002024-04-08 3:00PM EDT2025-10-1714.1419.5020.350.00-3523.17%
TXN251219C001950002024-05-20 9:44AM EDT2025-12-1928.9627.0528.700.00-22730.71%
TXN260116C001950002024-06-20 3:49PM EDT2026-01-1627.0126.8527.950.00-115429.16%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240628P001950002024-06-25 11:25AM EDT2024-06-282.072.102.16-0.43-17.20%6743523.41%
TXN240705P001950002024-06-25 11:36AM EDT2024-07-052.852.983.05-0.35-10.94%5211920.75%
TXN240712P001950002024-06-24 1:51PM EDT2024-07-124.313.753.900.00-114821.16%
TXN240719P001950002024-06-25 11:25AM EDT2024-07-194.414.404.50+0.06+1.38%231,79420.91%
TXN240726P001950002024-06-24 12:26PM EDT2024-07-266.056.056.300.00-12026.32%
TXN240802P001950002024-06-24 3:22PM EDT2024-08-027.087.207.350.00-133027.98%
TXN240816P001950002024-06-25 11:14AM EDT2024-08-168.108.008.05-0.35-4.14%192,85626.37%
TXN240920P001950002024-06-25 9:42AM EDT2024-09-209.659.409.50+0.45+4.89%111,05024.27%
TXN241018P001950002024-06-25 9:52AM EDT2024-10-1810.8010.1510.30+0.40+3.85%1333022.97%
TXN241220P001950002024-06-24 11:19AM EDT2024-12-2012.3412.9513.200.00-141923.84%
TXN250117P001950002024-06-24 11:47AM EDT2025-01-1713.2513.5013.700.00-1227323.03%
TXN250321P001950002024-06-24 3:42PM EDT2025-03-2115.4015.5516.000.00-6723.63%
TXN250417P001950002024-01-10 2:51PM EDT2025-04-1733.2533.7035.700.00--151.05%
TXN250620P001950002024-06-17 12:49PM EDT2025-06-2018.5017.6018.200.00-1014023.30%
TXN251017P001950002024-06-12 11:01AM EDT2025-10-1717.8719.7020.750.00-1123.10%
TXN251219P001950002024-06-04 3:48PM EDT2025-12-1921.6520.7021.750.00-45822.78%
TXN260116P001950002024-05-14 12:01PM EDT2026-01-1622.7020.0520.650.00-2121.07%