New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.50-1.24 (-0.73%)
At close: 04:00PM EDT
171.98 +3.48 (+2.07%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001650002022-05-16 3:59PM EDT2022-05-204.800.000.000.00-21500.00%
TXN220527C001650002022-05-16 1:04PM EDT2022-05-276.000.000.000.00-400.00%
TXN220617C001650002022-05-13 12:06PM EDT2022-06-1710.400.000.000.00-1000.00%
TXN220715C001650002022-05-16 1:07PM EDT2022-07-1510.750.000.000.00-1000.00%
TXN220916C001650002022-05-12 3:10PM EDT2022-09-1612.600.000.000.00-10900.00%
TXN221021C001650002022-05-09 1:37PM EDT2022-10-2114.890.000.000.00-100.00%
TXN230120C001650002022-05-12 3:23PM EDT2023-01-2017.900.000.000.00-800.00%
TXN230616C001650002022-05-06 10:01AM EDT2023-06-1623.750.000.000.00-100.00%
TXN240119C001650002022-04-27 10:51AM EDT2024-01-1927.270.000.000.00-100.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001650002022-05-16 3:04PM EDT2022-05-201.320.000.000.00-23206.25%
TXN220527P001650002022-05-16 3:03PM EDT2022-05-272.270.000.000.00-903.13%
TXN220603P001650002022-05-16 2:44PM EDT2022-06-033.000.000.000.00-403.13%
TXN220610P001650002022-05-16 1:14PM EDT2022-06-104.340.000.000.00-501.56%
TXN220617P001650002022-05-16 3:59PM EDT2022-06-174.900.000.000.00-19401.56%
TXN220624P001650002022-05-06 2:06PM EDT2022-06-248.470.000.000.00-501.56%
TXN220701P001650002022-05-16 12:01AM EDT2022-07-016.700.000.000.00--01.56%
TXN220715P001650002022-05-16 3:56PM EDT2022-07-157.000.000.000.00-17001.56%
TXN220916P001650002022-05-16 10:20AM EDT2022-09-1611.400.000.000.00-200.78%
TXN221021P001650002022-05-16 2:05PM EDT2022-10-2112.000.000.000.00-100.78%
TXN230120P001650002022-05-13 10:26AM EDT2023-01-2015.500.000.000.00-700.78%
TXN230616P001650002022-05-16 11:48AM EDT2023-06-1619.850.000.000.00-900.39%
TXN240119P001650002022-04-06 1:13PM EDT2024-01-1921.5023.2525.550.00-889031.87%