New Zealand markets open in 1 hour 34 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.25-3.82 (-2.16%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001600002022-11-25 12:18PM EST2022-12-0218.1613.6514.250.00-113558.74%
TXN221209C001600002022-11-22 3:28PM EST2022-12-0916.8013.9514.650.00-203347.78%
TXN221216C001600002022-11-25 12:14PM EST2022-12-1619.1214.9015.250.00-11,83943.68%
TXN221223C001600002022-11-23 2:48PM EST2022-12-2320.5015.2016.000.00-101142.93%
TXN221230C001600002022-11-25 12:14PM EST2022-12-3019.9015.7516.600.00-1341.86%
TXN230120C001600002022-11-28 10:49AM EST2023-01-2018.6617.6017.80-2.69-12.60%253,04238.30%
TXN230217C001600002022-11-14 2:39PM EST2023-02-1725.7419.3019.750.00-23738.07%
TXN230421C001600002022-11-17 10:34AM EST2023-04-2123.7622.2023.200.00-249737.56%
TXN230616C001600002022-11-28 10:46AM EST2023-06-1625.7824.5525.40+0.87+3.49%159136.62%
TXN240119C001600002022-11-25 11:57AM EST2024-01-1935.9732.0533.150.00-222536.78%
TXN250117C001600002022-11-21 9:30AM EST2025-01-1741.1139.3041.750.00-2936.11%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001600002022-11-28 11:17AM EST2022-12-020.050.050.07+0.01+25.00%28435.16%
TXN221209P001600002022-11-28 10:27AM EST2022-12-090.340.350.37+0.06+21.43%128631.84%
TXN221216P001600002022-11-28 2:09PM EST2022-12-160.980.971.01+0.35+55.56%293,71133.84%
TXN221223P001600002022-11-28 10:43AM EST2022-12-231.221.311.38+0.33+37.08%12932.30%
TXN221230P001600002022-11-28 12:33PM EST2022-12-301.461.601.73+0.26+21.67%132331.25%
TXN230120P001600002022-11-28 12:34PM EST2023-01-202.632.882.99+0.44+20.09%1384,87530.98%
TXN230217P001600002022-11-28 12:03PM EST2023-02-174.805.055.15+0.90+23.08%3973433.28%
TXN230421P001600002022-11-28 10:53AM EST2023-04-217.007.057.45+1.00+16.67%257731.14%
TXN230616P001600002022-11-28 1:43PM EST2023-06-169.159.359.60+1.10+13.66%72,13031.15%
TXN230721P001600002022-11-28 11:37AM EST2023-07-2110.1510.5010.95+1.15+12.78%103131.44%
TXN240119P001600002022-11-23 2:49PM EST2024-01-1913.6014.8015.400.00-695830.21%
TXN250117P001600002022-11-18 1:58PM EST2025-01-1720.8019.7021.800.00-129128.95%