New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.01+1.77 (+0.96%)
At close: 04:00PM EDT
186.01 0.00 (0.00%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406C001500002023-03-13 12:53PM EDT2023-04-0624.6035.6536.650.00-1082.81%
TXN230421C001500002023-03-29 2:40PM EDT2023-04-2130.9035.4537.900.00-14959.08%
TXN230428C001500002023-03-16 11:41AM EDT2023-04-2827.5435.6037.750.00--351.17%
TXN230505C001500002023-03-24 3:53PM EDT2023-05-0530.8535.8537.500.00-1155.98%
TXN230519C001500002023-03-28 3:27PM EDT2023-05-1928.0036.4037.500.00-111147.31%
TXN230616C001500002023-03-29 3:43PM EDT2023-06-1633.3036.9538.000.00-17741.07%
TXN230915C001500002023-01-23 11:51AM EDT2023-09-1533.2926.6028.500.00-15010.00%
TXN240119C001500002023-03-22 12:51PM EDT2024-01-1938.2543.1043.850.00-418235.42%
TXN250117C001500002023-02-22 12:49PM EDT2025-01-1740.0043.8045.550.00-280926.03%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406P001500002023-03-28 10:21AM EDT2023-04-060.050.000.160.00-32576.37%
TXN230414P001500002023-03-31 11:44AM EDT2023-04-140.030.000.04-0.02-40.00%13345.70%
TXN230421P001500002023-03-31 3:21PM EDT2023-04-210.050.010.06-0.02-28.57%151,63539.26%
TXN230428P001500002023-03-29 10:35AM EDT2023-04-280.400.050.730.00-13352.27%
TXN230519P001500002023-03-31 11:56AM EDT2023-05-190.630.560.63-0.35-35.71%230138.23%
TXN230616P001500002023-03-31 3:06PM EDT2023-06-161.131.031.12-0.17-13.08%4063,80334.97%
TXN230721P001500002023-03-30 12:56PM EDT2023-07-212.011.621.750.00-124432.79%
TXN230915P001500002023-03-30 10:38AM EDT2023-09-153.403.003.150.00-22,31432.32%
TXN231020P001500002023-03-23 3:00PM EDT2023-10-205.403.603.850.00-422531.62%
TXN240119P001500002023-03-31 3:46PM EDT2024-01-195.475.255.65-0.43-7.29%41,15730.62%
TXN240621P001500002023-03-21 3:40PM EDT2024-06-2110.108.209.050.00-242330.77%
TXN250117P001500002023-03-16 12:01PM EDT2025-01-1714.1010.8511.600.00-1725728.85%