New Zealand markets open in 1 hour 47 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.01-0.08 (-0.05%)
At close: 04:00PM EDT
158.99 -0.02 (-0.01%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231006C001450002023-09-15 2:50PM EDT2023-10-0618.5513.7014.750.00--162.16%
TXN231020C001450002023-09-29 3:40PM EDT2023-10-2015.1414.4015.60-1.85-10.89%21044.07%
TXN231027C001450002023-09-28 10:20AM EDT2023-10-2716.1115.3015.900.00-11740.58%
TXN231117C001450002023-09-29 3:40PM EDT2023-11-1716.2916.0016.30-4.46-21.49%210532.95%
TXN231215C001450002023-09-12 12:47PM EDT2023-12-1522.3517.0017.300.00--130.85%
TXN240119C001450002023-09-29 2:05PM EDT2024-01-1918.6518.5519.20-3.34-15.19%481732.28%
TXN240419C001450002023-08-25 10:01AM EDT2024-04-1929.7522.7023.450.00-21234.34%
TXN240621C001450002023-07-27 9:56AM EDT2024-06-2141.9531.8532.550.00-15648.60%
TXN250117C001450002023-09-19 9:30AM EDT2025-01-1731.9728.4529.500.00-22931.67%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231006P001450002023-09-27 3:56PM EDT2023-10-060.150.020.060.00-41635.94%
TXN231013P001450002023-09-29 10:23AM EDT2023-10-130.150.190.24-0.21-58.33%16631.64%
TXN231020P001450002023-09-29 3:23PM EDT2023-10-200.470.460.78-0.04-7.84%345,51334.60%
TXN231027P001450002023-09-29 3:07PM EDT2023-10-271.000.991.15+0.03+3.09%85633.75%
TXN231103P001450002023-09-29 1:12PM EDT2023-11-031.561.381.54+0.02+1.30%11033.40%
TXN231110P001450002023-09-28 11:55AM EDT2023-11-101.451.611.770.00-1132.09%
TXN231117P001450002023-09-29 3:37PM EDT2023-11-171.991.952.04-0.02-1.00%383,71631.40%
TXN231215P001450002023-09-29 2:22PM EDT2023-12-152.872.732.83+0.19+7.09%918628.76%
TXN240119P001450002023-09-29 3:41PM EDT2024-01-193.753.703.80+0.15+4.17%551,47627.41%
TXN240419P001450002023-09-29 3:13PM EDT2024-04-196.256.206.40+0.20+3.31%431226.98%
TXN240621P001450002023-09-28 10:45AM EDT2024-06-217.757.808.050.00-1662027.09%
TXN250117P001450002023-09-27 2:06PM EDT2025-01-1712.4111.0512.150.00-10065326.60%