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:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240517C001000002024-01-17 11:18AM EDT2024-05-1762.3359.8062.850.00--1122.80%
TXN240621C001000002024-03-26 2:14PM EDT2024-06-2169.5558.7062.500.00-141671.53%
TXN240719C001000002024-04-01 12:17PM EDT2024-07-1974.2057.5562.500.00-1178.83%
TXN250117C001000002024-03-27 1:50PM EDT2025-01-1772.4958.5563.400.00-14249.54%
TXN250620C001000002024-03-06 10:30AM EDT2025-06-2075.2567.0071.950.00-1257.00%
TXN251219C001000002023-12-26 2:53PM EDT2025-12-1972.7565.2068.000.00-2244.50%
TXN260116C001000002024-03-26 3:50PM EDT2026-01-1671.0061.0065.550.00-33537.93%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240517P001000002024-03-21 9:44AM EDT2024-05-170.020.000.150.00-31271.48%
TXN240621P001000002024-04-16 9:30AM EDT2024-06-210.050.001.330.00-115166.94%
TXN240719P001000002024-02-01 11:13AM EDT2024-07-190.280.042.220.00-11862.31%
TXN240920P001000002024-04-18 10:28AM EDT2024-09-200.150.210.370.00-1638.43%
TXN241018P001000002024-03-25 3:26PM EDT2024-10-180.300.330.440.00-23036.45%
TXN241220P001000002024-02-01 1:16PM EDT2024-12-201.090.490.680.00-18134.09%
TXN250117P001000002024-04-19 9:39AM EDT2025-01-170.850.911.00+0.15+21.43%163235.01%
TXN250417P001000002023-12-26 3:06PM EDT2025-04-171.400.302.090.00--136.30%
TXN250620P001000002024-03-26 3:49PM EDT2025-06-201.601.932.240.00-1534.11%
TXN251017P001000002024-04-04 3:15PM EDT2025-10-172.152.883.050.00-1632.96%
TXN251219P001000002024-04-17 10:10AM EDT2025-12-192.583.253.650.00-1013132.99%
TXN260116P001000002024-04-18 9:30AM EDT2026-01-163.303.503.80+0.06+1.85%15632.67%