New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.46+7.48 (+4.32%)
At close: 04:00PM EST
180.00 -0.46 (-0.25%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001450002022-10-27 1:51PM EST2022-12-0214.7331.8533.350.00--00.00%
TXN221216C001450002022-11-11 2:32PM EST2022-12-1635.800.000.000.00-100.00%
TXN230120C001450002022-11-18 3:21PM EST2023-01-2032.180.000.000.00-200.00%
TXN230421C001450002022-11-21 10:56AM EST2023-04-2133.820.000.000.00-200.00%
TXN230616C001450002022-10-05 10:01AM EST2023-06-1630.1025.8526.650.00-10530.00%
TXN230915C001450002022-11-21 10:57AM EST2023-09-1538.150.000.000.00--00.00%
TXN240119C001450002022-11-16 10:53AM EST2024-01-1943.150.000.000.00-100.00%
TXN250117C001450002022-11-28 11:54AM EST2025-01-1749.800.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001450002022-11-23 3:10PM EST2022-12-020.020.000.000.00-1050.00%
TXN221209P001450002022-11-28 9:40AM EST2022-12-090.040.000.000.00-2025.00%
TXN221216P001450002022-11-30 3:48PM EST2022-12-160.060.000.000.00-9025.00%
TXN221223P001450002022-11-23 12:04PM EST2022-12-230.230.000.000.00-2025.00%
TXN230120P001450002022-11-30 3:37PM EST2023-01-200.610.000.000.00-5012.50%
TXN230217P001450002022-11-30 1:45PM EST2023-02-172.190.000.000.00-64012.50%
TXN230421P001450002022-11-30 11:29AM EST2023-04-214.250.000.000.00-1006.25%
TXN230616P001450002022-11-30 11:17AM EST2023-06-166.100.000.000.00-706.25%
TXN230721P001450002022-11-30 10:31AM EST2023-07-217.000.000.000.00-206.25%
TXN230915P001450002022-11-30 11:50AM EST2023-09-158.100.000.000.00-1006.25%
TXN240119P001450002022-11-29 3:23PM EST2024-01-1910.350.000.000.00-1303.13%
TXN250117P001450002022-11-30 11:43AM EST2025-01-1715.650.000.000.00-1203.13%