New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.47+2.04 (+1.25%)
At close: 04:00PM EDT
177.50 +12.03 (+7.27%)
Pre-market: 06:27AM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001300002024-04-03 2:25PM EDT2024-06-2140.960.000.000.00-100.00%
TXN240920C001300002024-04-03 1:41PM EDT2024-09-2042.380.000.000.00-100.00%
TXN241018C001300002023-10-18 1:49PM EDT2024-10-1832.0831.9534.150.00--00.00%
TXN250117C001300002024-03-27 9:53AM EDT2025-01-1744.750.000.000.00-100.00%
TXN250417C001300002024-02-21 2:09PM EDT2025-04-1740.8047.4048.650.00-202447.40%
TXN250620C001300002024-02-08 2:54PM EDT2025-06-2038.7049.0550.200.00-21546.54%
TXN251017C001300002024-02-28 12:00PM EDT2025-10-1743.6551.4052.850.00--145.38%
TXN251219C001300002024-01-09 11:31AM EDT2025-12-1948.2539.7042.450.00--126.43%
TXN260116C001300002024-04-03 11:28AM EDT2026-01-1649.920.000.000.00-100.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510P001300002024-04-12 3:27PM EDT2024-05-100.100.000.000.00-1025.00%
TXN240517P001300002024-04-22 1:33PM EDT2024-05-170.140.000.000.00-2025.00%
TXN240531P001300002024-04-18 11:20AM EDT2024-05-310.410.000.000.00--012.50%
TXN240621P001300002024-04-23 3:54PM EDT2024-06-210.310.000.000.00-15012.50%
TXN240719P001300002024-04-23 1:21PM EDT2024-07-190.540.000.000.00-172012.50%
TXN240920P001300002024-04-23 10:08AM EDT2024-09-201.540.000.000.00-106.25%
TXN241018P001300002024-04-23 11:59AM EDT2024-10-181.810.000.000.00-3106.25%
TXN241220P001300002024-04-05 11:15AM EDT2024-12-202.980.000.000.00-906.25%
TXN250117P001300002024-04-23 12:31PM EDT2025-01-173.250.000.000.00-3706.25%
TXN250321P001300002024-04-17 1:06PM EDT2025-03-214.650.000.000.00-106.25%
TXN250417P001300002024-04-16 11:51AM EDT2025-04-174.700.000.000.00-206.25%
TXN250620P001300002024-04-11 3:20PM EDT2025-06-204.980.000.000.00-206.25%
TXN251017P001300002024-04-16 12:09PM EDT2025-10-177.150.000.000.00-703.13%
TXN251219P001300002024-03-21 3:27PM EDT2025-12-196.309.1510.900.00--332.95%
TXN260116P001300002024-04-23 11:33AM EDT2026-01-168.050.000.000.00-103.13%