New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.62-2.68 (-1.57%)
At close: 04:00PM EDT
169.04 +1.42 (+0.85%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001600002022-05-17 10:19AM EDT2022-05-2013.510.000.000.00-1100.00%
TXN220527C001600002022-05-13 3:17PM EDT2022-05-2711.500.000.000.00-1100.00%
TXN220603C001600002022-05-18 1:01PM EDT2022-06-0313.600.000.000.00-220.00%
TXN220617C001600002022-05-17 11:27AM EDT2022-06-1716.000.000.000.00-200.00%
TXN220715C001600002022-05-19 1:12PM EDT2022-07-1514.460.000.000.00-4550.00%
TXN220916C001600002022-05-19 1:36PM EDT2022-09-1617.700.000.000.00-3100.00%
TXN221021C001600002022-03-16 9:30AM EDT2022-10-2125.1021.9523.500.00-1245.85%
TXN230120C001600002022-05-17 12:10PM EDT2023-01-2025.200.000.000.00-1000.00%
TXN230616C001600002022-05-06 10:57AM EDT2023-06-1627.350.000.000.00-900.00%
TXN240119C001600002022-04-27 10:51AM EDT2024-01-1929.800.000.000.00-1540.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001600002022-05-19 3:52PM EDT2022-05-200.090.000.000.00-303025.00%
TXN220527P001600002022-05-19 3:05PM EDT2022-05-270.900.000.000.00-115146.25%
TXN220603P001600002022-05-19 9:50AM EDT2022-06-032.360.000.000.00-1556.25%
TXN220610P001600002022-05-17 12:54PM EDT2022-06-101.440.000.000.00-306.25%
TXN220617P001600002022-05-19 3:34PM EDT2022-06-173.550.000.000.00-603.13%
TXN220624P001600002022-05-19 3:29PM EDT2022-06-243.980.000.000.00-203.13%
TXN220715P001600002022-05-19 10:41AM EDT2022-07-155.400.000.000.00-5503.13%
TXN220916P001600002022-05-19 2:36PM EDT2022-09-168.900.000.000.00-18101.56%
TXN221021P001600002022-05-19 11:10AM EDT2022-10-2110.600.000.000.00-12731.56%
TXN230120P001600002022-05-16 3:17PM EDT2023-01-2013.350.000.000.00-34901.56%
TXN230616P001600002022-05-16 11:55AM EDT2023-06-1617.450.000.000.00-71200.78%
TXN240119P001600002022-05-17 12:29PM EDT2024-01-1918.710.000.000.00-100.78%