New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.50-1.24 (-0.73%)
At close: 04:00PM EDT
171.93 +3.43 (+2.04%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001500002022-05-13 2:25PM EDT2022-05-2018.100.000.000.00-45170.00%
TXN220527C001500002022-04-26 12:15PM EDT2022-05-2722.400.000.000.00--10.00%
TXN220617C001500002022-05-13 3:54PM EDT2022-06-1721.600.000.000.00-671890.00%
TXN220715C001500002022-04-05 11:25AM EDT2022-07-1529.0522.6523.650.00-1447.64%
TXN220916C001500002022-04-29 11:47AM EDT2022-09-1628.850.000.000.00-46680.00%
TXN221021C001500002022-05-06 12:19PM EDT2022-10-2126.000.000.000.00-61860.00%
TXN230120C001500002022-05-09 2:49PM EDT2023-01-2026.800.000.000.00-11120.00%
TXN230616C001500002022-05-16 12:01AM EDT2023-06-1633.790.000.000.00--450.00%
TXN240119C001500002022-05-06 11:17AM EDT2024-01-1937.520.000.000.00-1250.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001500002022-05-16 2:03PM EDT2022-05-200.080.000.000.00-8894125.00%
TXN220527P001500002022-05-16 12:56PM EDT2022-05-270.470.000.000.00-29812.50%
TXN220603P001500002022-05-13 12:52PM EDT2022-06-030.940.000.000.00-315012.50%
TXN220610P001500002022-05-16 12:41PM EDT2022-06-101.280.000.000.00-11312.50%
TXN220617P001500002022-05-16 3:31PM EDT2022-06-171.480.000.000.00-223,2066.25%
TXN220624P001500002022-05-11 3:51PM EDT2022-06-243.600.000.000.00-1106.25%
TXN220715P001500002022-05-16 10:12AM EDT2022-07-153.050.000.000.00-308976.25%
TXN220916P001500002022-05-16 2:07PM EDT2022-09-165.900.000.000.00-31,3753.13%
TXN221021P001500002022-05-13 3:10PM EDT2022-10-217.400.000.000.00-432233.13%
TXN230120P001500002022-05-16 2:45PM EDT2023-01-209.700.000.000.00-2012,4213.13%
TXN230616P001500002022-05-10 11:04AM EDT2023-06-1615.400.000.000.00-5225303.13%
TXN240119P001500002022-05-12 11:21AM EDT2024-01-1918.970.000.000.00-12331.56%