New Zealand markets open in 8 hours 50 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.69-1.74 (-1.05%)
At close: 04:00PM EST
162.51 -1.18 (-0.72%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240301C001650002024-02-23 3:59PM EST2024-03-011.501.351.44-1.09-42.08%13272724.12%
TXN240308C001650002024-02-23 3:50PM EST2024-03-082.632.302.45-0.90-25.50%4037524.73%
TXN240315C001650002024-02-23 3:57PM EST2024-03-153.303.053.20-1.12-25.34%1332,22824.89%
TXN240322C001650002024-02-23 12:28PM EST2024-03-223.953.703.95-0.55-12.22%35125.66%
TXN240328C001650002024-02-23 3:27PM EST2024-03-284.403.804.55-1.01-18.67%132326.27%
TXN240405C001650002024-02-23 3:36PM EST2024-04-054.874.705.15-1.27-20.68%31026.32%
TXN240419C001650002024-02-23 3:48PM EST2024-04-196.035.705.90-1.06-14.95%1134,21725.68%
TXN240517C001650002024-02-23 3:55PM EST2024-05-177.807.607.85-1.20-13.33%861,47127.17%
TXN240621C001650002024-02-23 9:45AM EST2024-06-2110.109.009.25-0.13-1.27%11,66026.55%
TXN240719C001650002024-02-23 11:04AM EST2024-07-1910.6010.2510.45-0.30-2.75%241826.78%
TXN240920C001650002024-02-23 2:56PM EST2024-09-2012.9810.6512.90-1.01-7.22%226927.34%
TXN241018C001650002024-02-22 2:12PM EST2024-10-1815.0011.8014.700.00-230829.11%
TXN241220C001650002024-02-13 3:55PM EST2024-12-2012.4013.5516.100.00-4728.24%
TXN250117C001650002024-02-23 10:28AM EST2025-01-1716.9216.4517.00-0.63-3.59%1153528.47%
TXN250417C001650002024-02-22 10:20AM EST2025-04-1719.4517.5021.500.00-21831.71%
TXN250620C001650002024-01-31 10:29AM EST2025-06-2018.5519.3020.850.00-71928.65%
TXN251017C001650002023-12-04 1:16PM EST2025-10-1719.500.000.000.00--00.20%
TXN251219C001650002024-02-23 3:14PM EST2025-12-1924.6023.7024.75-2.69-9.86%110728.89%
TXN260116C001650002024-02-14 9:49AM EST2026-01-1621.2623.8025.250.00-149128.86%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240301P001650002024-02-23 3:56PM EST2024-03-012.352.512.60+0.42+21.76%2679522.29%
TXN240308P001650002024-02-23 3:50PM EST2024-03-083.103.253.45+0.15+5.08%81122.19%
TXN240315P001650002024-02-23 10:39AM EST2024-03-153.853.904.05+0.64+19.94%161,88721.86%
TXN240322P001650002024-02-22 12:03PM EST2024-03-224.204.354.60+0.20+5.00%14521.94%
TXN240328P001650002024-02-23 9:30AM EST2024-03-283.804.555.25-1.25-24.75%1523.17%
TXN240419P001650002024-02-23 11:11AM EST2024-04-195.655.705.90+0.50+9.71%32,71220.51%
TXN240517P001650002024-02-23 3:43PM EST2024-05-177.907.958.15+0.60+8.22%751,98423.93%
TXN240621P001650002024-02-22 1:27PM EST2024-06-218.658.859.100.00-151,39422.63%
TXN240719P001650002024-02-23 10:25AM EST2024-07-199.459.509.75+0.15+1.61%486521.92%
TXN240920P001650002024-02-23 2:32PM EST2024-09-2011.5511.5512.00-1.14-8.98%519922.88%
TXN241018P001650002024-02-21 11:37AM EST2024-10-1813.2112.0513.000.00-109423.39%
TXN250117P001650002024-02-23 10:53AM EST2025-01-1714.1914.2514.65+0.19+1.36%7557022.56%
TXN250417P001650002024-02-12 2:37PM EST2025-04-1717.1015.8518.500.00-12025.52%
TXN250620P001650002024-02-15 2:03PM EST2025-06-2018.7015.2017.850.00-26122.90%
TXN251219P001650002024-02-22 1:27PM EST2025-12-1919.8419.8021.550.00-3013423.74%
TXN260116P001650002024-01-24 3:59PM EST2026-01-1619.5620.1522.850.00-140724.72%