New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.69-1.74 (-1.05%)
At close: 04:00PM EST
162.51 -1.18 (-0.72%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315C001200002024-01-29 3:34PM EST2024-03-1545.9042.5046.300.00-2082.96%
TXN240419C001200002023-12-07 3:06PM EST2024-04-1940.1545.5546.900.00-21470.67%
TXN240621C001200002024-02-13 3:15PM EST2024-06-2138.0143.6047.500.00-12155.46%
TXN241018C001200002023-10-27 1:36PM EST2024-10-1831.2538.4039.500.00-10100.00%
TXN250117C001200002024-02-02 2:23PM EST2025-01-1744.5846.9548.800.00-25337.16%
TXN250417C001200002024-02-20 12:41PM EST2025-04-1746.6546.5049.700.00-181635.12%
TXN250620C001200002024-01-26 3:34PM EST2025-06-2049.6049.2550.500.00-2034.46%
TXN260116C001200002024-02-14 2:06PM EST2026-01-1646.0051.3552.700.00-11032.59%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240308P001200002024-02-13 3:09PM EST2024-03-080.080.000.150.00-1569.73%
TXN240315P001200002024-02-07 2:17PM EST2024-03-150.080.000.150.00-11656.84%
TXN240419P001200002024-02-13 2:53PM EST2024-04-190.170.010.310.00-131043.21%
TXN240517P001200002024-01-24 9:32AM EST2024-05-170.300.160.240.00-2633.79%
TXN240621P001200002024-02-06 3:33PM EST2024-06-210.700.320.420.00-251,05031.35%
TXN240719P001200002024-02-13 10:26AM EST2024-07-190.870.500.570.00-12629.96%
TXN240920P001200002024-02-13 9:30AM EST2024-09-201.641.081.250.00-313529.96%
TXN241018P001200002024-02-13 1:49PM EST2024-10-182.021.331.540.00-220329.70%
TXN241220P001200002024-01-26 1:36PM EST2024-12-202.632.152.510.00-31030.40%
TXN250117P001200002024-02-22 2:32PM EST2025-01-172.412.372.590.00-2557129.36%
TXN250417P001200002024-02-23 1:47PM EST2025-04-173.302.774.20-0.95-22.35%11330.62%
TXN250620P001200002024-01-30 2:04PM EST2025-06-204.503.904.450.00-2829.13%
TXN251017P001200002024-02-16 1:16PM EST2025-10-175.554.955.450.00-31228.20%
TXN251219P001200002024-02-05 3:41PM EST2025-12-196.855.656.250.00-175628.36%
TXN260116P001200002024-02-22 10:09AM EST2026-01-166.255.806.350.00-79827.96%