New Zealand markets open in 7 hours 58 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.02+0.05 (+0.03%)
At close: 04:00PM EDT
194.60 -0.42 (-0.22%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524C001550002024-05-06 3:44PM EDT2024-05-2426.7538.1042.050.00-4076.56%
TXN240621C001550002024-05-06 9:37AM EDT2024-06-2125.1938.8542.700.00-138170.09%
TXN240719C001550002024-05-09 9:48AM EDT2024-07-1931.1140.3542.850.00-15552.83%
TXN240920C001550002024-05-06 10:55AM EDT2024-09-2027.8041.9542.550.00-11435.88%
TXN241018C001550002024-04-19 12:33PM EDT2024-10-1817.1542.8043.700.00-627636.79%
TXN241220C001550002024-04-25 9:45AM EDT2024-12-2028.3843.9044.950.00-22334.54%
TXN250117C001550002024-04-24 10:48AM EDT2025-01-1730.4045.1546.500.00-11,23736.35%
TXN250417C001550002024-03-21 10:31AM EDT2025-04-1731.5021.3522.050.00-1120.00%
TXN250620C001550002024-01-25 1:33PM EDT2025-06-2028.0725.4026.350.00-1150.00%
TXN251017C001550002024-02-29 3:57PM EDT2025-10-1730.3033.7536.050.00-560.00%
TXN251219C001550002024-02-27 3:41PM EDT2025-12-1929.9035.6536.950.00-71390.00%
TXN260116C001550002024-05-10 1:37PM EDT2026-01-1645.9351.9053.350.00-230132.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524P001550002024-05-08 11:38AM EDT2024-05-240.050.000.850.00-298105.18%
TXN240531P001550002024-05-17 3:01PM EDT2024-05-310.050.000.35+0.01+25.00%132961.13%
TXN240607P001550002024-05-10 3:05PM EDT2024-06-070.030.002.080.00-323170.02%
TXN240621P001550002024-05-15 12:03PM EDT2024-06-210.240.010.070.00-141,88433.11%
TXN240719P001550002024-05-16 11:29AM EDT2024-07-190.120.070.120.00-52,49426.47%
TXN240920P001550002024-05-17 1:13PM EDT2024-09-200.730.670.72+0.02+2.82%251,01025.71%
TXN241018P001550002024-05-16 1:37PM EDT2024-10-181.020.971.090.00-448625.62%
TXN241220P001550002024-05-15 2:08PM EDT2024-12-202.152.092.200.00-249426.15%
TXN250117P001550002024-05-08 3:36PM EDT2025-01-174.152.492.620.00-1336225.98%
TXN250321P001550002024-05-09 2:28PM EDT2025-03-214.403.304.600.00-3110528.22%
TXN250417P001550002024-05-15 12:31PM EDT2025-04-174.052.154.200.00-41626.15%
TXN250620P001550002024-05-16 2:30PM EDT2025-06-205.254.105.350.00-26035326.31%
TXN251017P001550002024-04-25 12:34PM EDT2025-10-1712.256.107.400.00-2726.49%
TXN251219P001550002024-01-17 2:53PM EDT2025-12-1918.5514.6017.550.00-59339.05%
TXN260116P001550002024-05-15 1:33PM EDT2026-01-167.807.208.400.00-52525.88%