New Zealand markets open in 9 hours 25 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.10-1.04 (-0.64%)
At close: 04:00PM EDT
160.85 -1.25 (-0.77%)
Pre-market: 08:34AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230922C001550002023-09-20 3:54PM EDT2023-09-227.850.000.000.00-1380.00%
TXN230929C001550002023-09-18 1:54PM EDT2023-09-298.400.000.000.00-1270.00%
TXN231006C001550002023-09-18 2:04PM EDT2023-10-068.760.000.000.00-480.00%
TXN231013C001550002023-09-18 9:30AM EDT2023-10-138.980.000.000.00-120.00%
TXN231020C001550002023-09-18 2:42PM EDT2023-10-209.550.000.000.00-3160.00%
TXN231117C001550002023-09-20 3:13PM EDT2023-11-1711.750.000.000.00-1403120.00%
TXN231215C001550002023-09-15 2:45PM EDT2023-12-1513.000.000.000.00--20.00%
TXN240119C001550002023-09-20 1:36PM EDT2024-01-1915.150.000.000.00-24430.00%
TXN240419C001550002023-09-20 10:27AM EDT2024-04-1918.650.000.000.00-1230.00%
TXN240621C001550002023-09-15 12:35PM EDT2024-06-2121.430.000.000.00-1800.00%
TXN250117C001550002023-09-07 2:27PM EDT2025-01-1727.850.000.000.00-168200.00%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230922P001550002023-09-20 3:58PM EDT2023-09-220.050.000.000.00-613212.50%
TXN230929P001550002023-09-20 2:31PM EDT2023-09-290.200.000.000.00-43066.25%
TXN231006P001550002023-09-20 11:20AM EDT2023-10-060.490.000.000.00-32076.25%
TXN231013P001550002023-09-20 3:33PM EDT2023-10-130.930.000.000.00-2713.13%
TXN231020P001550002023-09-20 3:37PM EDT2023-10-201.320.000.000.00-1422,2133.13%
TXN231027P001550002023-09-20 3:59PM EDT2023-10-272.330.000.000.00-93623.13%
TXN231117P001550002023-09-20 3:57PM EDT2023-11-173.600.000.000.00-624363.13%
TXN231215P001550002023-09-20 3:47PM EDT2023-12-154.200.000.000.00-71291.56%
TXN240119P001550002023-09-20 3:47PM EDT2024-01-195.250.000.000.00-32,0231.56%
TXN240419P001550002023-09-20 9:39AM EDT2024-04-197.500.000.000.00-2631.56%
TXN240621P001550002023-09-20 3:26PM EDT2024-06-219.700.000.000.00-268971.56%
TXN250117P001550002023-09-19 2:00PM EDT2025-01-1714.000.000.000.00-1590.78%
TXN260116P001550002023-09-15 9:47AM EDT2026-01-1618.300.000.000.00--10.78%