New Zealand markets open in 1 hour 49 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.27-0.14 (-0.08%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230324C001650002023-03-20 9:49AM EDT2023-03-2412.1015.0516.450.00-432117.19%
TXN230331C001650002023-03-20 1:06PM EDT2023-03-3114.4515.5516.800.00-52468.99%
TXN230421C001650002023-03-20 12:55PM EDT2023-04-2115.6516.4017.800.00-40070548.99%
TXN230616C001650002023-03-22 2:44PM EDT2023-06-1620.1319.8020.90+3.83+23.50%11,08439.62%
TXN230721C001650002023-03-16 3:18PM EDT2023-07-2119.9521.3022.600.00-1038.09%
TXN230915C001650002023-03-21 9:30AM EDT2023-09-1523.9123.9024.800.00-1336.42%
TXN231020C001650002023-02-27 2:59PM EDT2023-10-2020.1525.1026.100.00-1335.91%
TXN240119C001650002023-03-17 1:32PM EDT2024-01-1925.8427.7028.800.00-172434.58%
TXN240621C001650002023-03-22 12:51PM EDT2024-06-2131.8531.6032.75+4.25+15.40%4033.53%
TXN250117C001650002023-03-09 4:55PM EDT2025-01-1734.0035.2537.400.00-1032.99%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230324P001650002023-03-22 2:49PM EDT2023-03-240.040.030.04-0.09-69.23%17040.63%
TXN230331P001650002023-03-22 12:09PM EDT2023-03-310.180.170.20-0.32-64.00%1116629.44%
TXN230406P001650002023-03-22 9:39AM EDT2023-04-060.500.350.40-0.31-38.27%13327.34%
TXN230414P001650002023-03-22 2:47PM EDT2023-04-140.700.690.78-0.56-44.44%37226.93%
TXN230421P001650002023-03-22 1:24PM EDT2023-04-211.250.910.98-0.37-22.84%1002,94325.49%
TXN230428P001650002023-03-22 12:02PM EDT2023-04-281.981.602.27-0.67-25.28%2631.68%
TXN230519P001650002023-03-22 2:52PM EDT2023-05-192.842.923.05-0.91-24.27%713929.07%
TXN230616P001650002023-03-22 10:59AM EDT2023-06-164.013.954.10-0.79-16.46%273027.75%
TXN230721P001650002023-03-22 10:45AM EDT2023-07-214.924.805.00-0.63-11.35%158326.07%
TXN230915P001650002023-03-22 12:01PM EDT2023-09-157.407.007.30-0.55-6.92%1042226.95%
TXN240119P001650002023-03-21 3:03PM EDT2024-01-1911.4710.0010.300.00-1,0001,96725.80%
TXN240621P001650002023-02-17 1:49PM EDT2024-06-2115.6014.7517.500.00-1130.88%
TXN250117P001650002023-03-03 2:54PM EDT2025-01-1718.1016.2017.400.00-231325.46%