New Zealand markets open in 9 hours 43 minutes

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
201.99 +2.89 (+1.45%)
Pre-market: 08:08AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726C002200002024-07-19 3:48PM EDT2024-07-260.290.000.000.00-3312625.00%
TXN240802C002200002024-07-18 3:29PM EDT2024-08-021.220.000.000.00-114812.50%
TXN240809C002200002024-07-17 10:55AM EDT2024-08-092.930.000.000.00-2012.50%
TXN240816C002200002024-07-19 3:49PM EDT2024-08-160.900.000.000.00-7591,8446.25%
TXN240823C002200002024-07-15 2:07PM EDT2024-08-231.800.000.000.00-2106.25%
TXN240830C002200002024-07-19 1:34PM EDT2024-08-301.780.000.000.00-106.25%
TXN240920C002200002024-07-19 3:45PM EDT2024-09-202.730.000.000.00-7929,2436.25%
TXN241018C002200002024-07-19 3:51PM EDT2024-10-183.940.000.000.00-1703.13%
TXN241220C002200002024-07-19 1:46PM EDT2024-12-207.300.000.000.00-852993.13%
TXN250117C002200002024-07-19 2:27PM EDT2025-01-178.430.000.000.00-1803.13%
TXN250321C002200002024-07-19 3:05PM EDT2025-03-2110.950.000.000.00-11923.13%
TXN250417C002200002024-07-18 1:44PM EDT2025-04-1714.500.000.000.00-1903.13%
TXN250620C002200002024-07-19 12:25PM EDT2025-06-2013.950.000.000.00-274083.13%
TXN251017C002200002024-07-12 3:43PM EDT2025-10-1718.710.000.000.00-31,0651.56%
TXN251219C002200002024-07-01 9:30AM EDT2025-12-1915.200.000.000.00-101.56%
TXN260116C002200002024-07-19 10:23AM EDT2026-01-1620.390.000.000.00-13371.56%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240726P002200002024-07-19 11:46AM EDT2024-07-2619.720.000.000.00-200.00%
TXN240802P002200002024-07-19 10:24AM EDT2024-08-0219.750.000.000.00-100.00%
TXN240809P002200002024-07-18 3:27PM EDT2024-08-0917.900.000.000.00-110.00%
TXN240816P002200002024-07-17 1:13PM EDT2024-08-1616.150.000.000.00--120.00%
TXN240823P002200002024-07-16 9:51AM EDT2024-08-2318.850.000.000.00--00.00%
TXN240920P002200002024-07-16 11:48AM EDT2024-09-2018.560.000.000.00-1120.00%
TXN241018P002200002024-07-17 9:47AM EDT2024-10-1817.700.000.000.00-700.00%
TXN241220P002200002024-06-10 3:14PM EDT2024-12-2027.0022.4523.950.00-1119.14%
TXN250117P002200002024-07-16 3:29PM EDT2025-01-1721.830.000.000.00-300.00%
TXN250417P002200002024-07-16 3:58PM EDT2025-04-1723.920.000.000.00-110.00%
TXN250620P002200002024-07-17 10:30AM EDT2025-06-2024.400.000.000.00-5260.00%
TXN251017P002200002023-11-20 10:46AM EDT2025-10-1765.9553.4555.950.00--048.67%
TXN251219P002200002024-01-09 4:15PM EDT2025-12-1953.7558.4561.250.00-2051.26%
TXN260116P002200002024-05-31 12:12PM EDT2026-01-1637.6532.5036.250.00-1524.03%