New Zealand markets close in 2 hours 8 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.98+6.48 (+3.85%)
At close: 04:00PM EDT
174.98 0.00 (0.00%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001450002022-05-05 3:03PM EDT2022-05-2025.2028.0531.150.00-350164.36%
TXN220527C001450002022-05-05 3:52PM EDT2022-05-2724.9428.3031.400.00--095.07%
TXN220610C001450002022-05-05 3:48PM EDT2022-06-1024.7028.6030.850.00--6953.74%
TXN220617C001450002022-05-06 11:19AM EDT2022-06-1726.0028.8532.000.00-31060.16%
TXN220715C001450002022-03-21 9:33AM EDT2022-07-1537.900.000.000.00--10.00%
TXN220916C001450002022-04-29 11:47AM EDT2022-09-1632.7031.5034.200.00-31139.63%
TXN221021C001450002022-02-24 2:11PM EDT2022-10-2128.1041.6044.950.00--261.58%
TXN230120C001450002022-05-12 1:48PM EDT2023-01-2029.0035.9537.500.00-48636.02%
TXN230616C001450002022-05-06 10:58AM EDT2023-06-1636.6038.6541.850.00-2236.35%
TXN240119C001450002022-04-27 11:03AM EDT2024-01-1937.0041.9044.950.00-21033.48%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001450002022-05-17 2:51PM EDT2022-05-200.010.000.09-0.03-75.00%21,83989.45%
TXN220527P001450002022-05-16 1:57PM EDT2022-05-270.220.030.190.00-2655.47%
TXN220603P001450002022-05-17 3:56PM EDT2022-06-030.160.000.48-1.29-88.97%4455.62%
TXN220610P001450002022-05-16 10:39AM EDT2022-06-100.810.190.540.00-2548.00%
TXN220617P001450002022-05-17 12:23PM EDT2022-06-170.630.530.63-0.33-34.38%397343.75%
TXN220624P001450002022-05-16 12:01AM EDT2022-06-241.640.671.000.00--444.26%
TXN220701P001450002022-05-16 12:01AM EDT2022-07-011.850.801.230.00--143.02%
TXN220715P001450002022-05-17 3:13PM EDT2022-07-151.401.301.51-1.03-42.39%665739.86%
TXN220916P001450002022-05-17 2:57PM EDT2022-09-163.753.603.80-1.05-21.88%529438.01%
TXN221021P001450002022-05-16 2:33PM EDT2022-10-215.704.504.800.00-414836.88%
TXN230120P001450002022-05-17 9:30AM EDT2023-01-208.056.757.25-0.10-1.23%22,15235.41%
TXN230616P001450002022-05-06 11:34AM EDT2023-06-1612.709.7510.600.00-252034.15%
TXN240119P001450002022-04-06 1:13PM EDT2024-01-1914.1514.5017.600.00-343637.08%