New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.78+1.79 (+0.90%)
At close: 04:00PM EDT
201.97 +0.10 (+0.05%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719C002100002024-07-12 3:55PM EDT2024-07-190.360.000.000.00-20906.25%
TXN240726C002100002024-07-12 1:59PM EDT2024-07-263.630.000.000.00-2406.25%
TXN240802C002100002024-07-12 3:49PM EDT2024-08-023.000.000.000.00-1403.13%
TXN240809C002100002024-07-12 1:32PM EDT2024-08-094.300.000.000.00-1703.13%
TXN240816C002100002024-07-12 3:48PM EDT2024-08-163.910.000.000.00-7503.13%
TXN240823C002100002024-07-10 11:28AM EDT2024-08-234.490.000.000.00--03.13%
TXN240830C002100002024-07-12 11:10AM EDT2024-08-305.690.000.000.00---3.13%
TXN240920C002100002024-07-12 3:49PM EDT2024-09-206.550.000.000.00-24101.56%
TXN241018C002100002024-07-12 3:08PM EDT2024-10-189.380.000.000.00-801.56%
TXN241220C002100002024-07-12 12:38PM EDT2024-12-2012.000.000.000.00-701.56%
TXN250117C002100002024-07-12 3:48PM EDT2025-01-1712.650.000.000.00-9601.56%
TXN250321C002100002024-06-28 1:03PM EDT2025-03-2112.250.000.000.00-501.56%
TXN250417C002100002024-07-05 3:48PM EDT2025-04-1714.550.000.000.00-100.78%
TXN250620C002100002024-07-12 10:42AM EDT2025-06-2019.740.000.000.00-100.78%
TXN251017C002100002024-07-12 12:47PM EDT2025-10-1722.690.000.000.00-200.78%
TXN251219C002100002024-05-21 2:51PM EDT2025-12-1923.1318.4020.300.00-36524.68%
TXN260116C002100002024-06-25 11:29AM EDT2026-01-1620.720.000.000.00-100.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240719P002100002024-07-12 10:26AM EDT2024-07-196.950.000.000.00-200.00%
TXN240726P002100002024-07-12 12:58PM EDT2024-07-268.920.000.000.00-3500.00%
TXN240816P002100002024-07-12 3:40PM EDT2024-08-1611.380.000.000.00--00.00%
TXN240920P002100002024-07-12 3:58PM EDT2024-09-2014.000.000.000.00-1,27900.00%
TXN241018P002100002024-07-11 3:11PM EDT2024-10-1815.150.000.000.00-800.00%
TXN241220P002100002024-07-11 2:59PM EDT2024-12-2018.050.000.000.00-1200.00%
TXN250117P002100002024-07-12 11:00AM EDT2025-01-1716.820.000.000.00-100.00%
TXN250321P002100002024-07-09 9:51AM EDT2025-03-2120.430.000.000.00-400.00%
TXN250620P002100002024-07-11 10:13AM EDT2025-06-2021.700.000.000.00--00.00%
TXN251017P002100002024-02-06 2:55PM EDT2025-10-1752.3539.9041.150.00-2140.38%
TXN251219P002100002024-05-22 9:45AM EDT2025-12-1925.0226.0029.050.00-1225.26%
TXN260116P002100002024-07-01 10:46AM EDT2026-01-1629.500.000.000.00-100.00%