New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.46+7.48 (+4.32%)
At close: 04:00PM EST
180.00 -0.46 (-0.25%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001650002022-11-28 11:51AM EST2022-12-0210.650.000.000.00-600.00%
TXN221209C001650002022-11-30 10:02AM EST2022-12-097.560.000.000.00-600.00%
TXN221216C001650002022-11-30 2:46PM EST2022-12-1613.700.000.000.00-700.00%
TXN221223C001650002022-11-28 2:07PM EST2022-12-2311.500.000.000.00-200.00%
TXN221230C001650002022-11-16 9:46AM EST2022-12-3014.320.000.000.00--00.00%
TXN230120C001650002022-11-29 11:02AM EST2023-01-2013.320.000.000.00-100.00%
TXN230217C001650002022-11-30 1:46PM EST2023-02-1715.550.000.000.00-100.00%
TXN230421C001650002022-11-18 12:02PM EST2023-04-2121.650.000.000.00-200.00%
TXN230616C001650002022-11-17 2:29PM EST2023-06-1622.700.000.000.00-100.00%
TXN240119C001650002022-11-18 2:43PM EST2024-01-1930.390.000.000.00-1000.00%
TXN250117C001650002022-11-30 12:03PM EST2025-01-1736.850.000.000.00-1100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001650002022-11-30 3:57PM EST2022-12-020.030.000.000.00-45025.00%
TXN221209P001650002022-11-30 2:25PM EST2022-12-090.310.000.000.00-13012.50%
TXN221216P001650002022-11-30 3:51PM EST2022-12-160.720.000.000.00-83012.50%
TXN221223P001650002022-11-30 3:56PM EST2022-12-230.950.000.000.00-1906.25%
TXN221230P001650002022-11-28 1:56PM EST2022-12-302.500.000.000.00-206.25%
TXN230120P001650002022-11-30 3:35PM EST2023-01-202.590.000.000.00-5906.25%
TXN230217P001650002022-11-30 1:25PM EST2023-02-177.050.000.000.00-603.13%
TXN230421P001650002022-11-30 3:17PM EST2023-04-217.250.000.000.00-203.13%
TXN230616P001650002022-11-28 3:15PM EST2023-06-1611.700.000.000.00-1503.13%
TXN240119P001650002022-11-29 3:45PM EST2024-01-1917.100.000.000.00-801.56%
TXN250117P001650002022-11-30 3:17PM EST2025-01-1721.400.000.000.00-601.56%