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:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001500002022-10-24 8:55AM EST2022-12-0214.490.000.000.00-320.00%
TXN221209C001500002022-10-27 12:06PM EST2022-12-0911.8327.0028.050.00--00.00%
TXN221216C001500002022-11-17 3:59PM EST2022-12-1626.390.000.000.00-100.00%
TXN230120C001500002022-11-28 12:57PM EST2023-01-2026.850.000.000.00-100.00%
TXN230217C001500002022-11-28 2:57PM EST2023-02-1727.290.000.000.00-2000.00%
TXN230421C001500002022-10-27 10:18AM EST2023-04-2119.4732.4533.550.00-8031.82%
TXN230616C001500002022-11-14 10:51AM EST2023-06-1638.110.000.000.00-100.00%
TXN240119C001500002022-11-22 2:40PM EST2024-01-1939.700.000.000.00-1000.00%
TXN250117C001500002022-11-29 2:34PM EST2025-01-1745.200.000.000.00-500.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001500002022-11-25 10:16AM EST2022-12-020.020.000.000.00-2050.00%
TXN221209P001500002022-11-30 2:50PM EST2022-12-090.020.000.000.00-1025.00%
TXN221216P001500002022-11-30 3:39PM EST2022-12-160.120.000.000.00-16025.00%
TXN221223P001500002022-11-30 11:14AM EST2022-12-230.550.000.000.00-1012.50%
TXN221230P001500002022-11-30 1:30PM EST2022-12-300.720.000.000.00-3012.50%
TXN230106P001500002022-11-30 2:44PM EST2023-01-060.690.000.000.00-4012.50%
TXN230120P001500002022-11-30 3:56PM EST2023-01-200.840.000.000.00-8012.50%
TXN230217P001500002022-11-30 1:45PM EST2023-02-172.870.000.000.00-1106.25%
TXN230421P001500002022-11-30 10:49AM EST2023-04-215.450.000.000.00-1006.25%
TXN230616P001500002022-11-30 12:48PM EST2023-06-167.350.000.000.00-1706.25%
TXN230721P001500002022-11-30 11:17AM EST2023-07-218.250.000.000.00-106.25%
TXN230915P001500002022-11-28 3:07PM EST2023-09-159.150.000.000.00-3903.13%
TXN240119P001500002022-11-30 3:32PM EST2024-01-1910.210.000.000.00-203.13%
TXN250117P001500002022-11-30 11:41AM EST2025-01-1717.200.000.000.00-20003.13%