New Zealand markets close in 3 hours 25 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.49+0.44 (+0.25%)
At close: 04:00PM EDT
176.93 -0.56 (-0.32%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230421C001450002023-03-28 3:16PM EDT2023-04-2131.9532.0534.35-0.90-2.74%112453.96%
TXN230519C001450002023-03-28 9:43AM EDT2023-05-1931.6032.9534.15-2.40-7.06%224245.85%
TXN230616C001450002023-03-22 11:12AM EDT2023-06-1637.5033.5534.950.00-463341.86%
TXN230915C001450002023-02-02 3:21PM EDT2023-09-1544.8235.5536.500.00-2334.17%
TXN231020C001450002023-03-24 9:37AM EDT2023-10-2040.2237.8038.700.00-1137.43%
TXN240119C001450002023-03-28 12:33PM EDT2024-01-1937.9538.5040.95-2.30-5.71%673436.09%
TXN240621C001450002023-02-02 3:22PM EDT2024-06-2150.1942.4044.150.00--234.66%
TXN250117C001450002023-03-03 11:58AM EDT2025-01-1745.1545.1547.450.00-152433.04%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331P001450002023-03-17 1:29PM EDT2023-03-310.100.000.010.00-233075.00%
TXN230406P001450002023-03-23 1:54PM EDT2023-04-060.040.000.070.00-101353.52%
TXN230414P001450002023-03-23 2:21PM EDT2023-04-140.110.030.080.00-2443.16%
TXN230421P001450002023-03-28 3:22PM EDT2023-04-210.130.100.28-0.02-13.33%674544.48%
TXN230428P001450002023-03-22 1:38PM EDT2023-04-280.450.360.470.00-4243.36%
TXN230519P001450002023-03-27 3:36PM EDT2023-05-190.980.870.960.00-11722939.47%
TXN230616P001450002023-03-23 2:21PM EDT2023-06-161.481.451.550.00-2479636.24%
TXN230721P001450002023-03-21 12:42PM EDT2023-07-212.322.142.240.00-129733.86%
TXN230915P001450002023-03-24 3:47PM EDT2023-09-153.753.553.750.00-16,10133.32%
TXN231020P001450002023-03-17 10:54AM EDT2023-10-205.004.154.400.00-16132.33%
TXN240119P001450002023-03-27 10:17AM EDT2024-01-196.205.906.200.00-846031.17%
TXN240621P001450002023-03-15 3:20PM EDT2024-06-2110.158.359.850.00-151731.68%
TXN250117P001450002023-03-27 11:36AM EDT2025-01-1712.0510.6013.150.00-114430.67%