New Zealand markets close in 3 hours 43 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.50-2.96 (-1.64%)
At close: 04:00PM EST
177.49 -0.01 (-0.01%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221216C001200002022-11-23 9:45AM EST2022-12-1659.4056.7058.550.00--1187.50%
TXN230120C001200002022-10-27 1:53PM EST2023-01-2039.1357.7558.700.00-3064.33%
TXN230217C001200002022-11-07 3:02PM EST2023-02-1747.7358.3059.100.00--1057.45%
TXN230421C001200002022-08-24 10:22AM EST2023-04-2155.1644.2044.700.00--30.00%
TXN230616C001200002022-08-03 12:32PM EST2023-06-1666.7647.5049.550.00-5230.00%
TXN240119C001200002022-11-22 3:37PM EST2024-01-1963.2362.4565.200.00-23244.22%
TXN250117C001200002022-11-07 3:26PM EST2025-01-1759.5065.8069.250.00-22638.81%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001200002022-11-10 12:48PM EST2022-12-020.030.004.850.00-12607.81%
TXN221216P001200002022-11-22 1:58PM EST2022-12-160.030.000.060.00-239773.83%
TXN221223P001200002022-11-22 10:22AM EST2022-12-230.050.000.040.00-355558.59%
TXN221230P001200002022-11-17 9:30AM EST2022-12-300.200.000.050.00--151.95%
TXN230120P001200002022-11-29 11:20AM EST2023-01-200.200.070.170.00-103,12950.10%
TXN230217P001200002022-12-01 1:54PM EST2023-02-170.410.370.42-0.31-43.06%13046.44%
TXN230421P001200002022-11-21 1:16PM EST2023-04-211.380.611.440.00-19144.65%
TXN230616P001200002022-12-01 10:13AM EST2023-06-161.731.371.87-0.47-21.36%115840.35%
TXN240119P001200002022-11-29 11:20AM EST2024-01-195.204.204.650.00-14636.62%
TXN250117P001200002022-10-28 11:04AM EST2025-01-1711.157.609.450.00-2035.20%