New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.44+1.39 (+0.81%)
At close: 04:00PM EST
172.43 -0.01 (-0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001050002024-01-22 9:41AM EST2024-06-2170.8057.7559.950.00-110.00%
TXN250117C001050002023-12-11 12:47PM EST2025-01-1758.6460.9062.250.00-13020.00%
TXN250417C001050002024-01-04 1:29PM EST2025-04-1762.0057.1058.950.00-100.00%
TXN251219C001050002024-01-19 10:43AM EST2025-12-1971.1158.1062.500.00-200.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315P001050002023-12-20 2:16PM EST2024-03-150.060.000.810.00--1151.66%
TXN240322P001050002024-02-16 9:41AM EST2024-03-220.350.001.270.00-11128.52%
TXN240419P001050002024-01-25 9:30AM EST2024-04-190.100.000.150.00-39658.20%
TXN240621P001050002024-01-23 10:32AM EST2024-06-210.230.140.190.00-118242.77%
TXN240719P001050002024-01-26 12:27PM EST2024-07-190.320.130.280.00-23340.43%
TXN240920P001050002024-02-29 3:21PM EST2024-09-200.390.250.360.00--25034.86%
TXN241018P001050002024-02-29 12:08PM EST2024-10-180.600.002.560.00-2549.66%
TXN241220P001050002024-02-01 12:18PM EST2024-12-201.420.660.860.00-1333.94%
TXN250117P001050002024-02-29 11:06AM EST2025-01-171.050.810.920.00-220532.86%
TXN250417P001050002024-03-01 2:25PM EST2025-04-171.370.005.000.00-13645.50%
TXN250620P001050002024-02-02 2:56PM EST2025-06-202.611.422.700.00-10010535.00%
TXN251017P001050002024-01-09 3:14PM EST2025-10-173.172.613.650.00-2834.17%
TXN251219P001050002024-01-26 11:48AM EST2025-12-193.852.713.750.00-1732.76%
TXN260116P001050002024-02-13 2:19PM EST2026-01-164.502.124.500.00-1012534.00%