New Zealand markets open in 8 hours 1 minute

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.74+2.36 (+1.47%)
At close: 04:00PM EST
162.00 -0.74 (-0.45%)
Pre-market: 07:49AM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240223C001600002024-02-20 3:59PM EST2024-02-233.750.000.000.00-4382820.00%
TXN240301C001600002024-02-20 3:10PM EST2024-03-014.450.000.000.00-422170.00%
TXN240308C001600002024-02-20 1:43PM EST2024-03-084.620.000.000.00-3420.00%
TXN240315C001600002024-02-20 3:59PM EST2024-03-156.000.000.000.00-1131,5970.00%
TXN240322C001600002024-02-20 3:35PM EST2024-03-226.200.000.000.00-525630.00%
TXN240328C001600002024-02-20 10:02AM EST2024-03-286.000.000.000.00-13630.00%
TXN240419C001600002024-02-20 3:34PM EST2024-04-198.240.000.000.00-123,1090.00%
TXN240517C001600002024-02-20 3:13PM EST2024-05-1710.100.000.000.00-317670.00%
TXN240621C001600002024-02-20 2:50PM EST2024-06-2111.400.000.000.00-831,7330.00%
TXN240719C001600002024-02-20 2:15PM EST2024-07-1912.250.000.000.00-52740.00%
TXN240920C001600002024-02-20 3:57PM EST2024-09-2015.020.000.000.00-1780.00%
TXN241018C001600002024-02-12 12:58PM EST2024-10-1815.850.000.000.00-72040.00%
TXN241220C001600002024-02-09 3:34PM EST2024-12-2017.630.000.000.00-150.00%
TXN250117C001600002024-02-16 10:53AM EST2025-01-1717.350.000.000.00-11,3920.00%
TXN250417C001600002024-02-06 2:06PM EST2025-04-1717.750.000.000.00-3140.00%
TXN250620C001600002024-02-20 10:11AM EST2025-06-2021.000.000.000.00-15590.00%
TXN251017C001600002024-01-24 2:14PM EST2025-10-1729.100.000.000.00-270.00%
TXN251219C001600002024-02-06 12:42PM EST2025-12-1923.300.000.000.00-220.00%
TXN260116C001600002024-02-20 3:37PM EST2026-01-1626.130.000.000.00-461030.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240223P001600002024-02-20 3:36PM EST2024-02-231.050.000.000.00-2513876.25%
TXN240301P001600002024-02-20 2:54PM EST2024-03-011.730.000.000.00-251,0043.13%
TXN240308P001600002024-02-20 2:24PM EST2024-03-082.490.000.000.00-222121.56%
TXN240315P001600002024-02-20 3:54PM EST2024-03-152.720.000.000.00-9312,5471.56%
TXN240322P001600002024-02-16 2:50PM EST2024-03-223.930.000.000.00-2391.56%
TXN240328P001600002024-02-20 12:23PM EST2024-03-284.000.000.000.00-471.56%
TXN240419P001600002024-02-20 3:26PM EST2024-04-194.270.000.000.00-932,0320.78%
TXN240517P001600002024-02-20 1:05PM EST2024-05-177.050.000.000.00-76410.78%
TXN240621P001600002024-02-20 11:53AM EST2024-06-218.000.000.000.00-37750.78%
TXN240719P001600002024-02-20 1:03PM EST2024-07-198.550.000.000.00-83340.78%
TXN240920P001600002024-02-15 2:51PM EST2024-09-2010.700.000.000.00-171000.78%
TXN241018P001600002024-02-15 1:52PM EST2024-10-1811.300.000.000.00-91350.39%
TXN241220P001600002024-02-16 3:54PM EST2024-12-2013.300.000.000.00-1300.39%
TXN250117P001600002024-02-20 9:32AM EST2025-01-1713.450.000.000.00-14,1660.39%
TXN250417P001600002024-02-06 2:42PM EST2025-04-1716.250.000.000.00-4230.39%
TXN250620P001600002024-02-20 3:21PM EST2025-06-2015.750.000.000.00-2930.39%
TXN251017P001600002024-01-18 12:23PM EST2025-10-1717.8518.0018.750.00-6624.36%
TXN251219P001600002024-01-26 11:24AM EST2025-12-1918.550.000.000.00-1100.39%
TXN260116P001600002024-02-13 2:28PM EST2026-01-1621.050.000.000.00-11020.39%