New Zealand markets open in 2 hours 4 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.29+1.15 (+0.73%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230929C001600002023-09-28 2:08PM EDT2023-09-290.890.700.74+0.31+53.45%36044622.36%
TXN231006C001600002023-09-28 1:56PM EDT2023-10-062.332.142.20+0.69+42.07%13815925.37%
TXN231013C001600002023-09-28 2:17PM EDT2023-10-133.302.943.05+0.56+20.44%52425.43%
TXN231020C001600002023-09-28 2:37PM EDT2023-10-203.803.753.80+0.32+9.20%5943325.92%
TXN231027C001600002023-09-28 11:23AM EDT2023-10-275.605.155.35+0.25+4.67%11731.20%
TXN231103C001600002023-09-27 10:22AM EDT2023-11-035.205.355.500.00-1828.83%
TXN231117C001600002023-09-28 1:30PM EDT2023-11-176.405.956.05+0.90+16.36%649826.87%
TXN231215C001600002023-09-28 2:34PM EDT2023-12-157.807.507.65+1.25+19.08%1812027.00%
TXN240119C001600002023-09-28 2:34PM EDT2024-01-199.709.459.60+1.00+11.49%2137127.97%
TXN240419C001600002023-09-28 9:30AM EDT2024-04-1914.1013.2013.50+0.50+3.68%146829.07%
TXN240621C001600002023-09-28 12:57PM EDT2024-06-2116.0415.1515.45+1.19+8.01%113229.02%
TXN250117C001600002023-09-07 2:27PM EDT2025-01-1725.1021.1521.500.00-437330.12%
TXN260116C001600002023-09-25 2:08PM EDT2026-01-1628.9027.2028.600.00-202030.17%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230929P001600002023-09-28 2:18PM EDT2023-09-291.031.261.38-1.57-60.38%5466120.95%
TXN231006P001600002023-09-28 2:02PM EDT2023-10-062.532.552.59-0.42-14.24%9035822.19%
TXN231013P001600002023-09-28 1:04PM EDT2023-10-132.823.253.40-1.11-28.24%1610022.75%
TXN231020P001600002023-09-28 2:19PM EDT2023-10-203.593.954.05-1.12-23.78%1382,32823.07%
TXN231027P001600002023-09-28 11:30AM EDT2023-10-274.705.105.25-0.90-16.07%327226.78%
TXN231103P001600002023-09-25 11:23AM EDT2023-11-035.656.106.250.00-2429.07%
TXN231117P001600002023-09-28 1:02PM EDT2023-11-176.256.756.85-1.25-16.67%1411,40927.28%
TXN231215P001600002023-09-28 2:37PM EDT2023-12-157.857.757.85-0.35-4.27%7429625.31%
TXN240119P001600002023-09-28 2:38PM EDT2024-01-198.958.859.00-0.60-6.28%1172,99724.31%
TXN240419P001600002023-09-28 2:37PM EDT2024-04-1911.9011.8011.95-0.50-4.03%1512524.34%
TXN240621P001600002023-09-22 10:35AM EDT2024-06-2112.3913.5513.700.00-125024.51%
TXN250117P001600002023-09-20 3:55PM EDT2025-01-1716.0617.5017.900.00-123124.16%
TXN260116P001600002023-09-27 2:43PM EDT2026-01-1622.6221.9523.200.00-51123.77%