New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.68-3.99 (-2.44%)
At close: 04:00PM EDT
159.30 -0.38 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426C001700002024-04-19 3:42PM EDT2024-04-261.051.031.18-1.08-50.70%8467250.73%
TXN240503C001700002024-04-19 3:54PM EDT2024-05-031.431.351.67-1.43-50.00%1252741.24%
TXN240510C001700002024-04-18 3:18PM EDT2024-05-103.101.581.820.00-46834.95%
TXN240517C001700002024-04-19 3:54PM EDT2024-05-172.082.042.11-1.52-42.22%562,16832.34%
TXN240524C001700002024-04-18 10:53AM EDT2024-05-243.712.352.630.00-11632.11%
TXN240531C001700002024-04-19 3:37PM EDT2024-05-312.562.602.91-1.60-38.46%262730.83%
TXN240621C001700002024-04-19 3:18PM EDT2024-06-213.803.653.80-1.70-30.91%311,85228.98%
TXN240719C001700002024-04-19 2:39PM EDT2024-07-195.455.005.20-1.40-20.44%3075128.90%
TXN240920C001700002024-04-19 2:11PM EDT2024-09-208.457.257.80-0.55-6.11%1137928.78%
TXN241018C001700002024-04-19 10:47AM EDT2024-10-1810.708.459.00+0.05+0.47%332429.21%
TXN241220C001700002024-04-19 2:47PM EDT2024-12-2011.1510.7511.10-1.40-11.16%520429.25%
TXN250117C001700002024-04-18 3:50PM EDT2025-01-1712.3011.7012.15-2.07-14.41%404,26329.64%
TXN250417C001700002024-04-18 3:58PM EDT2025-04-1716.6813.4514.850.00-15129.97%
TXN250620C001700002024-04-19 3:45PM EDT2025-06-2016.1015.6516.20-3.11-16.19%29729.59%
TXN251017C001700002024-03-06 2:47PM EDT2025-10-1727.0022.5023.350.00-1335.35%
TXN251219C001700002024-04-19 3:40PM EDT2025-12-1919.9019.3020.20-1.98-9.05%14729.63%
TXN260116C001700002024-04-09 3:55PM EDT2026-01-1628.1520.0020.850.00-18429.75%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426P001700002024-04-19 3:45PM EDT2024-04-2611.7511.1012.55+3.85+48.73%1054955.86%
TXN240503P001700002024-04-19 3:45PM EDT2024-05-0312.8711.0513.55+3.97+44.61%4055156.35%
TXN240510P001700002024-04-16 2:47PM EDT2024-05-107.7212.6014.450.00-364552.60%
TXN240517P001700002024-04-19 2:54PM EDT2024-05-1712.5412.9013.30+2.69+27.31%52,43338.23%
TXN240531P001700002024-04-12 1:33PM EDT2024-05-319.6513.2515.300.00-1141.47%
TXN240621P001700002024-04-19 1:41PM EDT2024-06-2114.3012.4014.95+2.83+24.67%251,70932.43%
TXN240719P001700002024-04-19 10:32AM EDT2024-07-1912.2013.3016.25-0.30-2.40%51,83231.35%
TXN240920P001700002024-04-19 11:24AM EDT2024-09-2015.0516.9019.30+2.00+15.33%375131.72%
TXN241018P001700002024-04-19 3:10PM EDT2024-10-1817.7517.5018.65+2.45+16.01%8876727.70%
TXN241220P001700002024-04-18 9:53AM EDT2024-12-2017.7019.2020.050.00-715426.62%
TXN250117P001700002024-04-12 3:57PM EDT2025-01-1716.7019.8021.300.00-413,56827.52%
TXN250417P001700002024-03-07 2:17PM EDT2025-04-1714.3017.6018.150.00-13818.82%
TXN250620P001700002024-03-12 3:59PM EDT2025-06-2016.4517.2517.700.00-216516.68%
TXN251017P001700002024-03-06 10:55AM EDT2025-10-1717.6720.1021.600.00-12619.86%
TXN251219P001700002024-02-22 2:19PM EDT2025-12-1922.0919.2020.050.00-1321616.90%
TXN260116P001700002024-03-14 11:17AM EDT2026-01-1620.7022.3523.200.00-8912320.30%