New Zealand markets open in 4 hours 59 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.12-0.69 (-0.39%)
As of 01:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426C001700002024-04-25 11:41AM EDT2024-04-263.273.704.00-1.98-37.71%251,2050.00%
TXN240503C001700002024-04-25 11:54AM EDT2024-05-034.544.905.15-0.93-17.00%1664923.98%
TXN240510C001700002024-04-25 12:04PM EDT2024-05-105.155.305.60-1.50-22.56%119721.68%
TXN240517C001700002024-04-25 10:30AM EDT2024-05-176.505.906.05-0.66-9.22%1022,07221.03%
TXN240524C001700002024-04-25 12:30PM EDT2024-05-246.106.506.75-1.05-14.69%62922.29%
TXN240531C001700002024-04-25 10:47AM EDT2024-05-317.606.957.35-1.20-13.64%23722.99%
TXN240621C001700002024-04-25 11:19AM EDT2024-06-218.208.608.80-2.00-19.61%402,04423.88%
TXN240719C001700002024-04-25 12:16PM EDT2024-07-1910.3010.5010.65-2.00-16.26%180425.31%
TXN240920C001700002024-04-25 11:23AM EDT2024-09-2013.5013.6013.90-1.65-10.89%248126.76%
TXN241018C001700002024-04-23 11:47AM EDT2024-10-1811.2014.9015.150.00-532327.20%
TXN241220C001700002024-04-24 9:31AM EDT2024-12-2020.1017.4017.750.00-119828.09%
TXN250117C001700002024-04-23 10:18AM EDT2025-01-1714.3018.5018.750.00-1264,44328.30%
TXN250321C001700002024-04-19 2:35PM EDT2025-03-2114.1020.3021.050.00-2229.02%
TXN250417C001700002024-04-18 3:58PM EDT2025-04-1716.6821.3021.700.00-15128.88%
TXN250620C001700002024-04-24 2:27PM EDT2025-06-2023.8022.7523.700.00-35934029.34%
TXN251017C001700002024-03-06 2:47PM EDT2025-10-1727.0022.5023.350.00-2325.49%
TXN251219C001700002024-04-24 11:42AM EDT2025-12-1929.1526.9027.450.00-44528.85%
TXN260116C001700002024-04-24 11:42AM EDT2026-01-1629.8527.6528.850.00-48429.78%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426P001700002024-04-25 12:39PM EDT2024-04-260.250.250.28-0.05-16.67%6091,52330.23%
TXN240503P001700002024-04-25 12:44PM EDT2024-05-031.801.791.86+0.33+19.19%13169732.91%
TXN240510P001700002024-04-25 12:07PM EDT2024-05-102.662.522.61+0.55+26.07%3115830.37%
TXN240517P001700002024-04-25 12:42PM EDT2024-05-173.103.053.15+0.47+17.87%3292,70228.68%
TXN240531P001700002024-04-24 2:29PM EDT2024-05-313.753.854.000.00-9926.69%
TXN240621P001700002024-04-25 12:36PM EDT2024-06-215.155.105.25+0.50+10.75%301,79626.04%
TXN240719P001700002024-04-25 11:49AM EDT2024-07-196.756.256.45+1.30+23.85%741,64125.08%
TXN240920P001700002024-04-25 10:43AM EDT2024-09-209.309.109.30+1.10+13.41%1976225.67%
TXN241018P001700002024-04-25 12:20PM EDT2024-10-1810.209.9010.00+0.40+4.08%672025.03%
TXN241220P001700002024-04-23 9:41AM EDT2024-12-2016.4011.8512.250.00-1016425.60%
TXN250117P001700002024-04-25 10:20AM EDT2025-01-1712.2012.4512.75+0.80+7.02%143,57125.08%
TXN250321P001700002024-04-24 1:11PM EDT2025-03-2113.4813.1514.450.00-34330025.21%
TXN250417P001700002024-03-07 2:17PM EDT2025-04-1714.3017.6018.150.00-13829.75%
TXN250620P001700002024-04-24 3:02PM EDT2025-06-2015.7015.8517.000.00-116625.82%
TXN251017P001700002024-03-06 10:55AM EDT2025-10-1717.6720.1021.600.00-12628.40%
TXN251219P001700002024-02-22 2:19PM EDT2025-12-1922.0919.2020.050.00-1321625.10%
TXN260116P001700002024-04-25 12:24PM EDT2026-01-1619.5519.0019.55-1.15-5.56%312323.97%