New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05+3.72 (+2.22%)
At close: 04:00PM EST
170.99 -0.06 (-0.04%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240308C001550002024-02-22 1:38PM EST2024-03-0810.4514.4018.050.00-33082.52%
TXN240315C001550002024-03-01 2:26PM EST2024-03-1517.2514.2017.20+5.80+50.66%121,81947.83%
TXN240322C001550002024-03-01 3:31PM EST2024-03-2216.6016.2019.00+3.10+22.96%6031256.02%
TXN240328C001550002024-02-27 12:12PM EST2024-03-2812.4715.1018.150.00-2942.82%
TXN240419C001550002024-03-01 3:14PM EST2024-04-1918.4517.7518.40+5.81+45.97%159833.26%
TXN240517C001550002024-03-01 2:28PM EST2024-05-1720.1919.3019.65+4.19+26.19%120432.04%
TXN240621C001550002024-03-01 12:26PM EST2024-06-2120.1519.6520.85+4.27+26.89%138530.62%
TXN240719C001550002024-02-21 1:18PM EST2024-07-1916.4520.8522.100.00-53431.01%
TXN240920C001550002024-02-21 12:50PM EST2024-09-2017.8522.6524.450.00-101131.19%
TXN241018C001550002024-02-21 3:35PM EST2024-10-1819.4524.4025.050.00-1027630.51%
TXN241220C001550002024-02-29 2:18PM EST2024-12-2023.4525.3028.050.00-11432.60%
TXN250117C001550002024-02-27 12:43PM EST2025-01-1723.7627.1027.800.00-11,23630.71%
TXN250417C001550002024-02-06 12:30PM EST2025-04-1721.2029.3030.200.00-41230.85%
TXN250620C001550002024-01-25 12:33PM EST2025-06-2028.0725.4026.350.00-11523.15%
TXN251017C001550002024-02-29 2:57PM EST2025-10-1730.3032.8533.800.00-5630.25%
TXN251219C001550002024-02-27 2:41PM EST2025-12-1929.9033.7034.750.00-713929.91%
TXN260116C001550002024-02-26 1:26PM EST2026-01-1630.0034.4537.050.00-130132.01%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240308P001550002024-03-01 2:58PM EST2024-03-080.030.001.27-0.07-70.00%283,50056.59%
TXN240315P001550002024-03-01 2:44PM EST2024-03-150.090.060.10-0.13-59.09%1053,62626.76%
TXN240322P001550002024-03-01 3:47PM EST2024-03-220.200.160.28-0.34-62.96%2450626.71%
TXN240328P001550002024-03-01 3:53PM EST2024-03-280.330.300.40-0.57-63.33%224025.59%
TXN240405P001550002024-03-01 2:07PM EST2024-04-050.430.330.55-0.70-61.95%32324.34%
TXN240419P001550002024-03-01 3:52PM EST2024-04-190.890.860.92-0.42-32.06%572,02023.83%
TXN240517P001550002024-03-01 1:02PM EST2024-05-172.402.272.42-0.58-19.46%11464926.87%
TXN240621P001550002024-03-01 9:38AM EST2024-06-213.673.053.20-0.18-4.68%22,01625.17%
TXN240719P001550002024-02-29 3:50PM EST2024-07-194.553.603.850.00-62,13524.55%
TXN240920P001550002024-03-01 12:48PM EST2024-09-205.745.505.70-1.51-20.83%451024.94%
TXN241018P001550002024-02-23 3:59PM EST2024-10-188.205.706.450.00-129425.04%
TXN241220P001550002024-02-29 11:29AM EST2024-12-209.357.358.200.00-922125.56%
TXN250117P001550002024-03-01 1:46PM EST2025-01-178.208.208.45-1.55-15.90%128924.87%
TXN250417P001550002024-02-12 2:37PM EST2025-04-1712.708.4010.400.00-11325.07%
TXN250620P001550002024-02-12 3:26PM EST2025-06-2014.059.5511.500.00-15824.92%
TXN251017P001550002024-02-06 3:27PM EST2025-10-1717.0511.9013.500.00--324.87%
TXN251219P001550002024-01-17 1:53PM EST2025-12-1918.5514.6017.550.00-59328.56%
TXN260116P001550002024-02-05 12:26PM EST2026-01-1618.4012.4014.750.00-101924.65%