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:155.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001550002022-11-30 2:34PM EST2022-12-0222.450.000.000.00-300.00%
TXN221209C001550002022-11-03 12:55PM EST2022-12-098.250.000.000.00--00.00%
TXN221216C001550002022-11-22 3:03PM EST2022-12-1621.350.000.000.00-500.00%
TXN221230C001550002022-11-25 11:53AM EST2022-12-3024.770.000.000.00-100.00%
TXN230120C001550002022-11-22 2:06PM EST2023-01-2022.750.000.000.00-100.00%
TXN230217C001550002022-11-30 2:29PM EST2023-02-1726.200.000.000.00-200.00%
TXN230421C001550002022-11-16 3:21PM EST2023-04-2127.050.000.000.00-600.00%
TXN230616C001550002022-10-28 2:26PM EST2023-06-1621.0630.6031.750.00-223832.34%
TXN240119C001550002022-10-27 10:26AM EST2024-01-1925.5537.3538.950.00-1034.03%
TXN250117C001550002022-11-23 12:18PM EST2025-01-1746.510.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001550002022-11-30 3:41PM EST2022-12-020.010.000.000.00-2050.00%
TXN221209P001550002022-11-30 2:50PM EST2022-12-090.060.000.000.00-11025.00%
TXN221216P001550002022-11-30 3:46PM EST2022-12-160.210.000.000.00-23012.50%
TXN221223P001550002022-11-30 3:34PM EST2022-12-230.350.000.000.00-3012.50%
TXN221230P001550002022-11-30 2:16PM EST2022-12-300.720.000.000.00-8012.50%
TXN230106P001550002022-11-29 1:20PM EST2023-01-061.430.000.000.00-18012.50%
TXN230120P001550002022-11-30 3:46PM EST2023-01-201.300.000.000.00-8506.25%
TXN230217P001550002022-11-30 3:52PM EST2023-02-172.870.000.000.00-506.25%
TXN230421P001550002022-11-30 3:17PM EST2023-04-214.750.000.000.00-206.25%
TXN230616P001550002022-11-28 10:52AM EST2023-06-167.700.000.000.00-206.25%
TXN230721P001550002022-11-17 2:12PM EST2023-07-219.700.000.000.00--03.13%
TXN230915P001550002022-11-30 9:48AM EST2023-09-1511.000.000.000.00-203.13%
TXN240119P001550002022-11-29 3:31PM EST2024-01-1913.400.000.000.00-1003.13%
TXN250117P001550002022-11-30 11:41AM EST2025-01-1719.100.000.000.00-503.13%