New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.01+1.77 (+0.96%)
At close: 04:00PM EDT
186.01 0.00 (0.00%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406C001550002023-03-03 4:06PM EDT2023-04-0621.5030.7531.650.00-1175.59%
TXN230421C001550002023-03-22 9:41AM EDT2023-04-2125.3330.0532.950.00-111069.26%
TXN230519C001550002023-03-31 11:25AM EDT2023-05-1931.7531.8032.75+2.10+7.08%914343.82%
TXN230616C001550002023-03-28 10:34AM EDT2023-06-1623.2732.4533.350.00-186438.43%
TXN231020C001550002023-03-02 11:28AM EDT2023-10-2026.0536.7537.650.00--635.80%
TXN240119C001550002023-03-28 1:10PM EDT2024-01-1931.6538.5039.950.00-1433834.42%
TXN240621C001550002023-03-02 2:24PM EDT2024-06-2133.1041.8543.900.00--3334.04%
TXN250117C001550002023-02-28 1:07PM EDT2025-01-1737.2044.5046.600.00-284231.45%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406P001550002023-03-30 10:29AM EDT2023-04-060.010.000.050.00-107657.03%
TXN230414P001550002023-03-31 1:15PM EDT2023-04-140.040.000.08-0.08-66.67%63643.16%
TXN230421P001550002023-03-31 3:50PM EDT2023-04-210.090.070.09-0.04-30.77%8883935.94%
TXN230428P001550002023-03-31 12:38PM EDT2023-04-280.340.150.57-0.14-29.17%7817343.31%
TXN230505P001550002023-03-30 10:36AM EDT2023-05-050.750.490.690.00-1840.48%
TXN230519P001550002023-03-31 11:56AM EDT2023-05-190.930.820.89-0.09-8.82%117836.40%
TXN230616P001550002023-03-30 12:55PM EDT2023-06-161.831.411.520.00-43,13333.58%
TXN230721P001550002023-03-30 12:13PM EDT2023-07-212.492.132.270.00-317531.56%
TXN230915P001550002023-03-30 2:32PM EDT2023-09-154.253.703.900.00-1534631.34%
TXN231020P001550002023-03-30 2:30PM EDT2023-10-205.004.404.700.00-74630.75%
TXN240119P001550002023-03-31 12:04PM EDT2024-01-196.526.256.60-0.33-4.82%282729.69%
TXN240621P001550002023-03-23 1:44PM EDT2024-06-2111.139.3510.400.00-120130.23%
TXN250117P001550002023-03-03 11:41AM EDT2025-01-1715.0011.7513.900.00-23929.38%