New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.33-4.87 (-2.84%)
At close: 04:00PM EDT
165.99 -0.34 (-0.20%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240419C001600002024-04-12 3:54PM EDT2024-04-197.557.008.35-4.33-36.45%32,92549.85%
TXN240426C001600002024-04-11 12:41PM EDT2024-04-2610.838.8510.750.00-21656.07%
TXN240503C001600002024-04-08 10:31AM EDT2024-05-0312.258.3011.250.00-5649.17%
TXN240510C001600002024-04-11 12:41PM EDT2024-05-1011.478.7010.55+11.47--238.45%
TXN240517C001600002024-04-12 1:32PM EDT2024-05-179.9910.1010.30-3.97-28.44%2874033.07%
TXN240524C001600002024-04-12 12:35PM EDT2024-05-2410.759.5011.750.00-1037.16%
TXN240621C001600002024-04-12 12:31PM EDT2024-06-2112.5012.0012.35-5.11-29.02%141,72830.98%
TXN240719C001600002024-04-04 10:34AM EDT2024-07-1916.9412.6514.300.00-226132.18%
TXN240920C001600002024-03-28 2:12PM EDT2024-09-2021.5016.1516.800.00-27931.04%
TXN241018C001600002024-04-10 11:14AM EDT2024-10-1819.3516.4018.550.00-120932.47%
TXN241220C001600002024-04-02 12:34PM EDT2024-12-2021.9518.6020.300.00-2531.42%
TXN250117C001600002024-03-18 12:22PM EDT2025-01-1724.7019.5521.200.00-11,42031.41%
TXN250417C001600002024-04-12 11:41AM EDT2025-04-1723.9521.8024.45+6.20+34.93%11432.38%
TXN250620C001600002024-04-02 1:17PM EDT2025-06-2026.4823.2025.050.00-311230.76%
TXN251017C001600002024-02-29 3:22PM EDT2025-10-1727.4531.6033.200.00-1837.68%
TXN251219C001600002024-02-06 1:42PM EDT2025-12-1923.3034.1035.400.00-2238.39%
TXN260116C001600002024-04-10 10:02AM EDT2026-01-1629.2527.6031.450.00-19932.83%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240419P001600002024-04-12 3:52PM EDT2024-04-190.660.610.74+0.51+340.00%405,91431.69%
TXN240426P001600002024-04-12 3:35PM EDT2024-04-262.372.252.48+1.32+125.71%6931139.42%
TXN240503P001600002024-04-12 2:45PM EDT2024-05-033.103.003.35+1.53+97.45%1213038.39%
TXN240510P001600002024-04-12 11:34AM EDT2024-05-103.273.553.75+1.23+60.29%32835.66%
TXN240517P001600002024-04-12 2:30PM EDT2024-05-174.003.954.15+1.58+65.29%5681,57634.03%
TXN240524P001600002024-04-10 3:10PM EDT2024-05-243.404.104.550.00-111333.00%
TXN240531P001600002024-04-12 3:26PM EDT2024-05-314.604.204.850.00-10031.89%
TXN240621P001600002024-04-12 12:30PM EDT2024-06-215.155.455.60+1.50+41.10%384329.46%
TXN240719P001600002024-04-12 11:20AM EDT2024-07-196.356.306.55+1.80+39.56%481,30327.83%
TXN240920P001600002024-04-12 10:56AM EDT2024-09-208.358.759.00+1.25+17.61%288127.57%
TXN241018P001600002024-04-05 11:58AM EDT2024-10-188.559.409.650.00-146326.87%
TXN241220P001600002024-03-20 2:58PM EDT2024-12-2010.2511.1512.300.00-22828.28%
TXN250117P001600002024-04-12 3:32PM EDT2025-01-1712.1511.9012.25+1.35+12.50%15,04826.75%
TXN250417P001600002024-04-03 9:42AM EDT2025-04-1712.4113.2014.100.00-153226.15%
TXN250620P001600002024-03-07 1:23PM EDT2025-06-2011.8014.1515.000.00-610325.44%
TXN251017P001600002024-04-11 10:11AM EDT2025-10-1716.0616.4517.350.00-1625.53%
TXN251219P001600002024-01-26 12:24PM EDT2025-12-1918.5517.5520.500.00-11028.00%
TXN260116P001600002024-04-11 10:11AM EDT2026-01-1617.1616.8518.600.00-110525.14%