New Zealand markets close in 2 hours 46 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.25-2.70 (-1.69%)
At close: 04:00PM EDT
157.39 +0.14 (+0.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231006C001500002023-10-02 3:22PM EDT2023-10-069.157.107.850.00-11551.95%
TXN231020C001500002023-09-27 10:44AM EDT2023-10-2010.718.859.250.00-133736.11%
TXN231027C001500002023-10-02 1:32PM EDT2023-10-2711.279.6510.650.00-1440.63%
TXN231117C001500002023-10-03 2:35PM EDT2023-11-1711.0010.9011.15-0.84-7.09%1226732.22%
TXN231215C001500002023-10-03 10:59AM EDT2023-12-1512.9512.4512.60-0.50-3.72%122030.99%
TXN240119C001500002023-10-03 10:58AM EDT2024-01-1914.9514.3014.50-0.45-2.92%619731.46%
TXN240419C001500002023-09-27 3:01PM EDT2024-04-1918.4517.7518.900.00-202533.22%
TXN240621C001500002023-09-27 2:08PM EDT2024-06-2119.1019.5020.050.00-30039131.22%
TXN250117C001500002023-09-27 12:27PM EDT2025-01-1725.0025.1026.300.00-195932.44%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231006P001500002023-10-03 3:28PM EDT2023-10-060.150.120.17+0.05+50.00%4461936.23%
TXN231013P001500002023-10-03 3:56PM EDT2023-10-130.800.720.84+0.25+45.45%1011232.15%
TXN231020P001500002023-10-03 3:49PM EDT2023-10-201.431.271.38+0.58+68.24%1323,21230.27%
TXN231027P001500002023-10-03 1:18PM EDT2023-10-272.472.292.54+0.53+27.32%1933034.45%
TXN231103P001500002023-10-03 3:56PM EDT2023-11-033.172.973.35+0.87+37.83%83235.44%
TXN231117P001500002023-10-03 3:41PM EDT2023-11-174.053.753.95+0.71+21.26%4468132.48%
TXN231215P001500002023-10-03 2:07PM EDT2023-12-154.904.855.00+0.70+16.67%192,23629.64%
TXN240119P001500002023-10-03 3:43PM EDT2024-01-196.235.956.15+0.93+17.55%2032,13528.03%
TXN240419P001500002023-09-29 3:13PM EDT2024-04-197.858.859.100.00-229727.44%
TXN240621P001500002023-10-02 11:22AM EDT2024-06-219.1510.3510.800.00-682727.29%
TXN250117P001500002023-10-02 3:08PM EDT2025-01-1713.8014.4014.750.00-334126.15%
TXN260116P001500002023-09-11 3:12PM EDT2026-01-1616.1517.0022.000.00--127.68%