New Zealand markets open in 5 hours 1 minute

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05+3.72 (+2.22%)
At close: 04:00PM EST
170.99 -0.06 (-0.04%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315C001250002024-01-29 3:35PM EST2024-03-1540.8536.5040.250.00-200.00%
TXN240419C001250002024-01-19 3:09PM EST2024-04-1950.2335.4038.000.00-3100.00%
TXN240621C001250002023-11-02 11:17AM EST2024-06-2127.4533.5534.050.00-1180.00%
TXN240719C001250002024-01-29 12:11PM EST2024-07-1941.6539.8542.350.00--10.00%
TXN241018C001250002023-12-14 9:35AM EST2024-10-1844.2543.3044.250.00-200.00%
TXN250117C001250002024-01-30 10:34AM EST2025-01-1743.4345.6046.200.00-11115.89%
TXN250417C001250002024-02-21 3:29PM EST2025-04-1744.6551.2051.950.00--1634.81%
TXN260116C001250002023-10-31 10:51AM EST2026-01-1633.3837.5040.550.00-480.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315P001250002024-02-21 1:12PM EST2024-03-150.010.001.270.00-1946102.93%
TXN240328P001250002024-02-23 1:46PM EST2024-03-280.090.002.140.00-4481.71%
TXN240419P001250002024-03-01 9:35AM EST2024-04-190.050.001.29-0.05-50.00%624253.74%
TXN240517P001250002024-03-01 1:20PM EST2024-05-170.180.140.20-0.25-58.14%25434.52%
TXN240621P001250002024-03-01 12:14PM EST2024-06-210.330.310.36-0.20-37.74%372731.54%
TXN240719P001250002024-02-13 3:32PM EST2024-07-191.480.420.500.00-711830.01%
TXN240920P001250002024-02-08 3:54PM EST2024-09-202.041.031.110.00-610429.58%
TXN241018P001250002024-02-22 12:44PM EST2024-10-182.001.241.430.00-223029.53%
TXN241220P001250002024-02-29 12:02PM EST2024-12-202.452.052.490.00-211530.55%
TXN250117P001250002024-03-01 3:36PM EST2025-01-172.412.342.46-0.64-20.98%421,04629.08%
TXN250417P001250002024-02-20 1:38PM EST2025-04-174.502.403.450.00-858328.63%
TXN250620P001250002024-02-14 11:56AM EST2025-06-205.903.404.400.00-427628.99%
TXN251017P001250002024-02-20 11:12AM EST2025-10-176.503.705.800.00-718328.79%
TXN251219P001250002024-02-01 1:55PM EST2025-12-198.205.756.350.00-1011028.39%
TXN260116P001250002024-02-26 12:28PM EST2026-01-167.056.056.450.00-514927.99%