New Zealand markets close in 3 hours 20 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.18+1.89 (+0.96%)
At close: 04:00PM EDT
199.18 0.00 (0.00%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C001500002024-05-10 3:06PM EDT2024-06-2138.1547.6051.400.00-32958.15%
TXN240719C001500002024-05-21 1:36PM EDT2024-07-1949.9848.3552.150.00-22550.90%
TXN240920C001500002024-04-09 12:41PM EDT2024-09-2026.7336.5538.650.00-26970.00%
TXN241018C001500002024-04-24 10:36AM EDT2024-10-1830.5049.8053.300.00-109245.37%
TXN241220C001500002024-05-02 12:49PM EDT2024-12-2029.6552.3554.300.00-1340.91%
TXN250117C001500002024-05-24 11:13AM EDT2025-01-1754.1453.2554.95+4.14+8.28%11,22040.18%
TXN250417C001500002024-04-22 1:55PM EDT2025-04-1726.650.000.000.00-1000.00%
TXN250620C001500002024-05-14 9:36AM EDT2025-06-2047.0056.3557.250.00-17735.81%
TXN251017C001500002024-01-10 11:26AM EDT2025-10-1732.8529.3530.250.00-7220.00%
TXN251219C001500002024-05-16 10:37AM EDT2025-12-1955.1459.1560.650.00-101734.72%
TXN260116C001500002024-02-06 1:41PM EDT2026-01-1628.9040.7041.950.00-5600.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240531P001500002024-05-22 12:16PM EDT2024-05-310.010.001.600.00-575173.63%
TXN240607P001500002024-05-08 12:18PM EDT2024-06-070.040.001.270.00-10399.76%
TXN240614P001500002024-05-07 9:44AM EDT2024-06-140.080.012.020.00-5686.33%
TXN240621P001500002024-05-24 2:50PM EDT2024-06-210.070.020.23+0.01+16.67%11,56850.20%
TXN240719P001500002024-05-23 12:46PM EDT2024-07-190.020.011.320.00-131053.56%
TXN240920P001500002024-05-24 12:34PM EDT2024-09-200.420.360.47+0.08+23.53%135828.96%
TXN241018P001500002024-05-24 12:34PM EDT2024-10-180.690.610.73+0.04+6.15%156128.38%
TXN241220P001500002024-05-21 2:59PM EDT2024-12-201.461.411.550.00-118428.24%
TXN250117P001500002024-05-21 11:05AM EDT2025-01-171.791.731.860.00-781627.81%
TXN250321P001500002024-05-23 11:56AM EDT2025-03-212.572.073.100.00-420128.71%
TXN250417P001500002024-05-20 12:10PM EDT2025-04-172.872.813.500.00-32128.60%
TXN250620P001500002024-05-22 10:07AM EDT2025-06-203.603.954.500.00-114228.49%
TXN251017P001500002024-04-22 9:30AM EDT2025-10-1715.000.000.000.00-3116.25%
TXN251219P001500002024-03-06 4:36PM EDT2025-12-1912.6313.1514.050.00-210038.48%
TXN260116P001500002024-05-22 10:22AM EDT2026-01-166.006.357.400.00-1016027.84%