New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.50-1.24 (-0.73%)
At close: 04:00PM EDT
171.98 +3.48 (+2.07%)
Pre-market: 06:31AM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001350002022-05-16 10:28AM EDT2022-05-2033.610.000.000.00-1000.00%
TXN220617C001350002022-05-16 12:34PM EDT2022-06-1734.100.000.000.00-100.00%
TXN220916C001350002022-05-05 9:39AM EDT2022-09-1640.830.000.000.00-100.00%
TXN230120C001350002022-04-08 3:17PM EDT2023-01-2044.2838.8540.450.00-55238.78%
TXN230616C001350002022-05-04 2:41PM EDT2023-06-1643.280.000.000.00--00.00%
TXN240119C001350002022-02-09 11:18AM EDT2024-01-1949.0546.8050.700.00-1340.27%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001350002022-05-16 2:22PM EDT2022-05-200.020.000.000.00-60050.00%
TXN220527P001350002022-05-09 3:24PM EDT2022-05-270.510.000.000.00-1025.00%
TXN220603P001350002022-04-28 1:25PM EDT2022-06-030.550.000.000.00-4025.00%
TXN220610P001350002022-05-12 11:10AM EDT2022-06-100.800.000.000.00-1025.00%
TXN220617P001350002022-05-16 3:01PM EDT2022-06-170.500.000.000.00-10012.50%
TXN220624P001350002022-05-16 12:01AM EDT2022-06-241.520.000.000.00--012.50%
TXN220715P001350002022-05-16 10:00AM EDT2022-07-151.470.000.000.00-6012.50%
TXN220916P001350002022-05-16 11:27AM EDT2022-09-163.400.000.000.00-106.25%
TXN221021P001350002022-05-13 10:32AM EDT2022-10-214.400.000.000.00-306.25%
TXN230120P001350002022-05-06 12:19PM EDT2023-01-207.000.000.000.00-106.25%
TXN230616P001350002022-05-05 3:30PM EDT2023-06-1610.100.000.000.00-406.25%
TXN240119P001350002022-04-11 2:45PM EDT2024-01-1912.2012.4015.750.00-1438.19%