New Zealand markets open in 4 hours 28 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.28+0.93 (+0.56%)
As of 01:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240419C001350002024-01-29 4:12PM EDT2024-04-1930.9527.6031.300.00-1310.00%
TXN240517C001350002024-02-13 3:50PM EDT2024-05-1723.7735.9039.000.00-1092.87%
TXN240621C001350002023-11-15 12:10PM EDT2024-06-2124.7338.2038.700.00-21669.40%
TXN240719C001350002024-04-10 11:04AM EDT2024-07-1935.4833.8534.950.00-12041.70%
TXN240920C001350002024-04-10 11:04AM EDT2024-09-2036.5735.0536.800.00--139.49%
TXN241018C001350002024-03-15 3:50PM EDT2024-10-1841.2035.0036.450.00-1535.22%
TXN250117C001350002024-04-11 11:43AM EDT2025-01-1739.6038.0539.200.00-16335.97%
TXN250417C001350002024-02-20 12:44PM EDT2025-04-1735.7044.2045.150.00-52843.18%
TXN250620C001350002024-01-29 4:00PM EDT2025-06-2038.6035.5538.250.00-151526.94%
TXN251017C001350002024-02-14 1:31PM EDT2025-10-1735.3547.0048.450.00-2440.40%
TXN251219C001350002024-01-29 4:25PM EDT2025-12-1942.1040.0540.900.00--1526.91%
TXN260116C001350002024-04-11 11:44AM EDT2026-01-1646.0044.7047.100.00-1935.49%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240419P001350002024-04-16 10:53AM EDT2024-04-190.010.000.230.00-960199.80%
TXN240503P001350002024-03-28 2:55PM EDT2024-05-030.060.050.160.00-1149.61%
TXN240510P001350002024-04-12 3:27PM EDT2024-05-100.180.120.200.00-1143.65%
TXN240517P001350002024-04-15 3:31PM EDT2024-05-170.240.180.240.00-26739.84%
TXN240621P001350002024-04-16 11:22AM EDT2024-06-210.620.550.64-0.01-1.59%188033.55%
TXN240719P001350002024-04-15 12:29PM EDT2024-07-190.880.910.970.00-14631.14%
TXN240920P001350002024-03-21 3:54PM EDT2024-09-201.542.062.140.00-1518230.29%
TXN241018P001350002024-04-12 12:30PM EDT2024-10-182.602.462.580.00-26929.70%
TXN241220P001350002024-04-15 2:40PM EDT2024-12-204.103.803.950.00-36929.99%
TXN250117P001350002024-04-10 10:18AM EDT2025-01-173.804.155.900.00-137433.61%
TXN250321P001350002024-04-15 11:54AM EDT2025-03-215.255.305.550.00-11629.53%
TXN250417P001350002024-04-08 3:10PM EDT2025-04-175.205.655.900.00-11314729.20%
TXN250620P001350002024-04-10 10:17AM EDT2025-06-206.296.606.900.00-15928.94%
TXN251017P001350002024-03-19 11:13AM EDT2025-10-178.358.159.000.00-91129.18%
TXN251219P001350002024-02-13 4:59PM EDT2025-12-1910.907.058.800.00-13527.32%
TXN260116P001350002024-04-09 3:54PM EDT2026-01-168.309.209.600.00-33227.94%