New Zealand markets open in 7 hours 8 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.34-3.05 (-1.72%)
At close: 04:00PM EST
173.82 -0.52 (-0.30%)
Pre-market: 08:52AM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221216C001400002022-10-21 2:49PM EST2022-12-1622.5035.4536.200.00-310108.15%
TXN230120C001400002022-12-01 10:09AM EST2023-01-2039.620.000.000.00-2630.00%
TXN230217C001400002022-11-21 1:59PM EST2023-02-1736.140.000.000.00--10.00%
TXN230421C001400002022-10-04 12:36PM EST2023-04-2132.0525.8526.350.00--120.00%
TXN230616C001400002022-12-06 2:25PM EST2023-06-1640.680.000.000.00-10230.00%
TXN240119C001400002022-12-06 2:28PM EST2024-01-1946.150.000.000.00-1300.00%
TXN250117C001400002022-11-23 1:04PM EST2025-01-1755.080.000.000.00-240.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221209P001400002022-11-30 3:41PM EST2022-12-090.010.000.000.00-2950.00%
TXN221216P001400002022-12-06 1:24PM EST2022-12-160.040.000.000.00-232,61825.00%
TXN221223P001400002022-12-06 10:10AM EST2022-12-230.050.000.000.00-259125.00%
TXN221230P001400002022-12-02 11:35AM EST2022-12-300.130.000.000.00-52325.00%
TXN230106P001400002022-12-06 1:04PM EST2023-01-060.170.000.000.00-444112.50%
TXN230120P001400002022-12-05 2:46PM EST2023-01-200.450.000.000.00-84,09312.50%
TXN230217P001400002022-12-06 2:29PM EST2023-02-171.490.000.000.00-25512.50%
TXN230421P001400002022-12-05 1:38PM EST2023-04-212.390.000.000.00-12056.25%
TXN230616P001400002022-12-06 2:02PM EST2023-06-164.250.000.000.00-483,8116.25%
TXN230721P001400002022-12-01 11:25AM EST2023-07-214.850.000.000.00-7366.25%
TXN230915P001400002022-11-30 12:02PM EST2023-09-156.950.000.000.00--16.25%
TXN240119P001400002022-11-30 11:43AM EST2024-01-199.150.000.000.00-353563.13%
TXN250117P001400002022-11-30 11:41AM EST2025-01-1714.100.000.000.00-12383.13%