New Zealand markets close in 5 hours 29 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.51-0.77 (-0.43%)
At close: 04:00PM EDT
179.78 +0.27 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406C001500002023-03-13 12:53PM EDT2023-04-0624.6028.8030.400.00-1073.34%
TXN230421C001500002023-03-24 10:53AM EDT2023-04-2129.8728.9532.05-2.68-8.23%45250.24%
TXN230428C001500002023-03-16 11:41AM EDT2023-04-2827.5429.3031.700.00--356.64%
TXN230505C001500002023-03-24 3:53PM EDT2023-05-0530.8529.9031.65+30.85-1151.18%
TXN230519C001500002023-03-22 11:13AM EDT2023-05-1932.1530.7031.80+32.15--745.20%
TXN230616C001500002023-03-16 3:36PM EDT2023-06-1630.1031.1532.450.00-17840.17%
TXN230915C001500002023-01-23 11:51AM EDT2023-09-1533.2926.6028.500.00-15010.00%
TXN240119C001500002023-03-22 12:51PM EDT2024-01-1938.2537.4038.800.00-418235.13%
TXN250117C001500002023-02-22 12:49PM EDT2025-01-1740.0043.8045.550.00-280932.34%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331P001500002023-03-24 3:34PM EDT2023-03-310.040.000.050.00-272556.25%
TXN230406P001500002023-03-22 12:09PM EDT2023-04-060.070.050.120.00-11649.22%
TXN230414P001500002023-03-23 2:21PM EDT2023-04-140.200.160.230.00-23142.48%
TXN230421P001500002023-03-24 1:51PM EDT2023-04-210.340.270.71+0.10+41.67%31,65446.24%
TXN230428P001500002023-03-22 1:38PM EDT2023-04-280.620.421.050.00-12545.48%
TXN230519P001500002023-03-24 3:59PM EDT2023-05-191.401.351.47-0.06-4.11%10712439.32%
TXN230616P001500002023-03-24 3:21PM EDT2023-06-162.082.042.17+0.26+14.29%1133,84936.16%
TXN230721P001500002023-03-24 3:02PM EDT2023-07-212.902.792.95-0.15-4.92%124133.75%
TXN230915P001500002023-03-23 3:00PM EDT2023-09-154.704.404.700.00-152,31233.40%
TXN231020P001500002023-03-23 3:00PM EDT2023-10-205.405.055.400.00-422532.37%
TXN240119P001500002023-03-23 12:42PM EDT2024-01-196.507.007.400.00-121,15231.31%
TXN240621P001500002023-03-21 3:40PM EDT2024-06-2110.1010.0010.850.00-242331.09%
TXN250117P001500002023-03-16 12:01PM EDT2025-01-1714.1013.0014.050.00-1725729.85%