New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.54+3.53 (+1.77%)
At close: 04:00PM EDT
202.25 -0.29 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240531C001400002024-04-22 2:46PM EDT2024-05-3124.250.000.000.00--00.00%
TXN240621C001400002024-05-20 3:58PM EDT2024-06-2159.410.000.000.00-100.00%
TXN240719C001400002024-02-21 4:22PM EDT2024-07-1926.8533.6536.200.00-27430.00%
TXN240920C001400002024-05-17 3:36PM EDT2024-09-2056.490.000.000.00-100.00%
TXN241018C001400002024-01-29 4:24PM EDT2024-10-1831.6029.0029.350.00-590.00%
TXN241220C001400002024-04-18 2:37PM EDT2024-12-2030.6056.4059.450.00--40.00%
TXN250117C001400002024-03-01 3:08PM EDT2025-01-1738.8038.0541.250.00-27280.00%
TXN250321C001400002024-05-09 10:59AM EDT2025-03-2150.190.000.000.00-100.00%
TXN250417C001400002024-05-01 10:33AM EDT2025-04-1741.780.000.000.00-100.00%
TXN250620C001400002024-05-08 3:53PM EDT2025-06-2051.500.000.000.00-100.00%
TXN251017C001400002024-01-11 2:55PM EDT2025-10-1738.4535.3537.250.00--10.00%
TXN260116C001400002024-05-10 1:37PM EDT2026-01-1656.660.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524P001400002024-05-14 1:09PM EDT2024-05-240.010.000.000.00-10050.00%
TXN240531P001400002024-05-16 12:35PM EDT2024-05-310.780.000.000.00-4050.00%
TXN240621P001400002024-05-21 1:01PM EDT2024-06-210.030.000.000.00-1025.00%
TXN240719P001400002024-05-22 9:30AM EDT2024-07-190.050.000.000.00-1025.00%
TXN240920P001400002024-05-20 1:27PM EDT2024-09-200.190.000.000.00-11012.50%
TXN241018P001400002024-05-20 3:11PM EDT2024-10-180.360.000.000.00-3012.50%
TXN241220P001400002024-05-20 9:30AM EDT2024-12-200.950.000.000.00-1012.50%
TXN250117P001400002024-05-22 1:04PM EDT2025-01-170.970.000.000.00-2012.50%
TXN250321P001400002024-05-02 12:06PM EDT2025-03-214.500.000.000.00-206.25%
TXN250417P001400002024-05-13 1:30PM EDT2025-04-172.100.000.000.00-306.25%
TXN250620P001400002024-04-17 3:41PM EDT2025-06-208.301.703.050.00-4015030.12%
TXN251017P001400002024-05-13 11:24AM EDT2025-10-174.900.000.000.00-106.25%
TXN251219P001400002024-02-05 1:28PM EDT2025-12-1912.308.609.400.00-375337.09%
TXN260116P001400002024-05-07 10:04AM EDT2026-01-166.700.000.000.00-406.25%