New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.87+4.96 (+2.95%)
At close: 04:00PM EDT
172.01 -0.86 (-0.50%)
Pre-market: 06:00AM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240328C001750002024-03-27 3:54PM EDT2024-03-280.200.000.000.00-8106.25%
TXN240405C001750002024-03-27 3:54PM EDT2024-04-051.370.000.000.00-5301.56%
TXN240412C001750002024-03-27 2:51PM EDT2024-04-121.980.000.000.00-1701.56%
TXN240419C001750002024-03-27 3:00PM EDT2024-04-192.680.000.000.00-4901.56%
TXN240426C001750002024-03-27 1:47PM EDT2024-04-264.370.000.000.00-1501.56%
TXN240503C001750002024-03-26 3:01PM EDT2024-05-033.680.000.000.00-1800.78%
TXN240517C001750002024-03-27 1:09PM EDT2024-05-175.150.000.000.00-1200.78%
TXN240621C001750002024-03-27 3:09PM EDT2024-06-217.350.000.000.00-1800.78%
TXN240719C001750002024-03-27 3:57PM EDT2024-07-199.220.000.000.00-2800.78%
TXN240920C001750002024-03-27 10:06AM EDT2024-09-2010.350.000.000.00-300.39%
TXN241018C001750002024-03-19 12:15PM EDT2024-10-1810.300.000.000.00-1100.39%
TXN241220C001750002024-03-27 2:13PM EDT2024-12-2014.650.000.000.00-200.39%
TXN250117C001750002024-03-26 11:13AM EDT2025-01-1715.000.000.000.00-100.39%
TXN250417C001750002024-03-21 11:37AM EDT2025-04-1719.870.000.000.00-500.39%
TXN250620C001750002024-03-27 1:27PM EDT2025-06-2019.660.000.000.00-300.39%
TXN251017C001750002024-03-01 4:39PM EDT2025-10-1722.600.000.000.00-200.20%
TXN251219C001750002024-02-15 2:16PM EDT2025-12-1917.7024.2525.750.00-104829.52%
TXN260116C001750002024-03-22 11:03AM EDT2026-01-1624.760.000.000.00-100.20%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240328P001750002024-03-27 3:45PM EDT2024-03-282.640.000.000.00-800.00%
TXN240405P001750002024-03-27 3:46PM EDT2024-04-053.700.000.000.00-5700.00%
TXN240412P001750002024-03-27 2:27PM EDT2024-04-124.650.000.000.00-800.00%
TXN240419P001750002024-03-27 3:10PM EDT2024-04-195.450.000.000.00-600.00%
TXN240426P001750002024-03-27 3:44PM EDT2024-04-266.450.000.000.00-2600.00%
TXN240503P001750002024-03-27 1:22PM EDT2024-05-038.050.000.000.00-3800.00%
TXN240517P001750002024-03-27 3:17PM EDT2024-05-178.700.000.000.00-3200.00%
TXN240621P001750002024-03-27 3:09PM EDT2024-06-219.900.000.000.00-1400.00%
TXN240719P001750002024-03-27 3:39PM EDT2024-07-1910.400.000.000.00-2100.00%
TXN240920P001750002024-03-27 10:05AM EDT2024-09-2014.200.000.000.00-3700.00%
TXN241018P001750002024-03-19 2:44PM EDT2024-10-1815.850.000.000.00-1100.00%
TXN241220P001750002024-03-18 11:49AM EDT2024-12-2016.000.000.000.00-400.00%
TXN250117P001750002024-03-25 2:28PM EDT2025-01-1716.000.000.000.00-10500.00%
TXN250417P001750002024-03-22 11:21AM EDT2025-04-1717.700.000.000.00-6800.00%
TXN250620P001750002024-03-07 11:06AM EDT2025-06-2018.140.000.000.00-100.00%
TXN251017P001750002024-01-11 11:32AM EDT2025-10-1724.5522.7525.500.00-8828.35%
TXN251219P001750002024-02-09 11:23AM EDT2025-12-1926.2021.7523.800.00-1175225.01%
TXN260116P001750002024-03-25 10:30AM EDT2026-01-1622.930.000.000.00-1500.00%