New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.09+0.95 (+0.60%)
At close: 04:00PM EDT
160.00 +0.91 (+0.57%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230929C001500002023-09-28 1:28PM EDT2023-09-2910.040.000.000.00-500.00%
TXN231006C001500002023-09-28 1:28PM EDT2023-10-0610.460.000.000.00-300.00%
TXN231020C001500002023-09-27 10:44AM EDT2023-10-2010.710.000.000.00-1300.00%
TXN231027C001500002023-09-21 10:17AM EDT2023-10-2714.910.000.000.00-100.00%
TXN231117C001500002023-09-21 3:06PM EDT2023-11-1714.050.000.000.00-2200.00%
TXN231215C001500002023-09-28 10:30AM EDT2023-12-1513.450.000.000.00-900.00%
TXN240119C001500002023-09-27 3:12PM EDT2024-01-1915.400.000.000.00-100.00%
TXN240419C001500002023-09-27 3:01PM EDT2024-04-1918.450.000.000.00-2000.00%
TXN240621C001500002023-09-27 2:08PM EDT2024-06-2119.100.000.000.00-30000.00%
TXN250117C001500002023-09-27 12:27PM EDT2025-01-1725.000.000.000.00-100.00%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230929P001500002023-09-28 3:25PM EDT2023-09-290.010.000.000.00-27025.00%
TXN231006P001500002023-09-28 1:45PM EDT2023-10-060.250.000.000.00-216012.50%
TXN231013P001500002023-09-28 3:48PM EDT2023-10-130.630.000.000.00-1706.25%
TXN231020P001500002023-09-28 3:59PM EDT2023-10-201.050.000.000.00-77606.25%
TXN231027P001500002023-09-28 12:57PM EDT2023-10-271.730.000.000.00-506.25%
TXN231103P001500002023-09-28 11:35AM EDT2023-11-032.290.000.000.00-103.13%
TXN231117P001500002023-09-28 3:55PM EDT2023-11-173.120.000.000.00-3303.13%
TXN231215P001500002023-09-28 2:38PM EDT2023-12-154.000.000.000.00-9103.13%
TXN240119P001500002023-09-28 3:49PM EDT2024-01-195.000.000.000.00-12303.13%
TXN240419P001500002023-09-28 11:36AM EDT2024-04-197.350.000.000.00-101.56%
TXN240621P001500002023-09-27 11:36AM EDT2024-06-219.700.000.000.00-101.56%
TXN250117P001500002023-09-28 1:34PM EDT2025-01-1713.380.000.000.00-101.56%
TXN260116P001500002023-09-11 3:12PM EDT2026-01-1616.150.000.000.00--00.78%