New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.18+1.89 (+0.96%)
At close: 04:00PM EDT
199.18 0.00 (0.00%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001450002024-03-11 11:56AM EDT2024-06-2129.8825.2026.950.00-15220.00%
TXN240719C001450002024-04-24 2:37PM EDT2024-07-1930.9853.3556.950.00-32553.05%
TXN240920C001450002024-05-17 3:36PM EDT2024-09-2051.6853.7557.150.00-1648.71%
TXN241018C001450002024-02-27 4:27PM EDT2024-10-1828.1532.1535.150.00-2770.00%
TXN250117C001450002024-05-16 10:37AM EDT2025-01-1753.9457.6559.500.00-65541.84%
TXN250417C001450002024-02-21 4:18PM EDT2025-04-1729.8036.0037.450.00-6270.00%
TXN250620C001450002024-04-24 2:49PM EDT2025-06-2038.0060.4062.150.00-26038.18%
TXN260116C001450002024-05-22 9:39AM EDT2026-01-1665.3463.3064.850.00-11735.01%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240531P001450002024-05-16 12:35PM EDT2024-05-310.450.001.640.00-413144.78%
TXN240607P001450002024-05-01 12:38PM EDT2024-06-070.150.000.040.00--259.77%
TXN240621P001450002024-05-21 3:43PM EDT2024-06-210.040.000.120.00-102,28152.15%
TXN240719P001450002024-05-24 1:07PM EDT2024-07-190.120.011.31+0.07+140.00%1431156.91%
TXN240920P001450002024-05-24 9:30AM EDT2024-09-200.350.240.34+0.10+40.00%210129.69%
TXN241018P001450002024-05-22 11:48AM EDT2024-10-180.410.450.550.00-349829.15%
TXN241220P001450002024-05-16 10:29AM EDT2024-12-201.281.091.230.00-310228.95%
TXN250117P001450002024-05-23 11:10AM EDT2025-01-171.411.361.460.00-180128.35%
TXN250417P001450002024-05-20 12:32PM EDT2025-04-172.362.432.880.00-1929.08%
TXN250620P001450002024-05-24 12:53PM EDT2025-06-203.452.173.80-5.45-61.24%114329.03%
TXN251017P001450002024-05-14 12:56PM EDT2025-10-175.454.555.650.00-364129.22%
TXN251219P001450002024-05-17 1:32PM EDT2025-12-195.704.955.900.00-16328.03%
TXN260116P001450002024-04-29 1:22PM EDT2026-01-169.105.556.200.00-14127.89%