New Zealand markets open in 7 hours 10 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.03-1.27 (-0.75%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001550002022-05-18 11:23AM EDT2022-05-2017.6513.6515.050.00-118780.86%
TXN220527C001550002022-04-25 11:25AM EDT2022-05-2719.9514.6515.700.00--1354.81%
TXN220603C001550002022-05-10 2:35PM EDT2022-06-0317.0515.1016.250.00-10652.88%
TXN220617C001550002022-05-16 3:32PM EDT2022-06-1716.5516.7517.35+0.41+2.54%19246.30%
TXN220715C001550002022-05-12 3:44PM EDT2022-07-1515.5018.2019.150.00-16041.61%
TXN220916C001550002022-05-06 9:30AM EDT2022-09-1621.7520.2022.650.00-21739.26%
TXN221021C001550002022-05-02 3:02PM EDT2022-10-2123.4521.8024.200.00-808038.53%
TXN230120C001550002022-02-08 1:13PM EDT2023-01-2028.7428.3032.250.00-910746.57%
TXN230616C001550002022-05-06 11:19AM EDT2023-06-1630.6528.7530.700.00-5534.45%
TXN240119C001550002022-03-25 1:02PM EDT2024-01-1943.6634.7538.100.00-1736.92%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001550002022-05-19 9:56AM EDT2022-05-200.110.020.30+0.03+37.50%32,55069.73%
TXN220527P001550002022-05-19 9:49AM EDT2022-05-270.730.610.92+0.16+28.07%39150.98%
TXN220603P001550002022-05-16 10:15AM EDT2022-06-031.341.171.450.00-52244.70%
TXN220610P001550002022-05-18 9:55AM EDT2022-06-101.071.702.010.00-31742.33%
TXN220617P001550002022-05-19 10:30AM EDT2022-06-172.552.342.54+0.38+17.51%1553,70540.94%
TXN220624P001550002022-05-17 11:05AM EDT2022-06-241.852.713.100.00-11640.37%
TXN220715P001550002022-05-18 3:47PM EDT2022-07-153.824.004.250.00-1666537.68%
TXN220916P001550002022-05-18 2:44PM EDT2022-09-167.507.357.750.00-936036.73%
TXN221021P001550002022-05-10 1:20PM EDT2022-10-219.858.759.100.00-6114335.82%
TXN230120P001550002022-05-13 10:00AM EDT2023-01-2012.0511.6012.150.00-361434.60%
TXN230616P001550002022-04-25 3:18PM EDT2023-06-1615.5015.0516.250.00--2833.82%
TXN240119P001550002022-03-25 10:27AM EDT2024-01-1915.0016.9520.600.00-112532.61%