New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.62-2.68 (-1.57%)
At close: 04:00PM EDT
169.04 +1.42 (+0.85%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001700002022-05-19 3:59PM EDT2022-05-200.570.000.000.00-1691,5556.25%
TXN220527C001700002022-05-19 3:58PM EDT2022-05-272.400.000.000.00-7303.13%
TXN220603C001700002022-05-19 2:19PM EDT2022-06-034.060.000.000.00-21061.56%
TXN220610C001700002022-05-18 2:18PM EDT2022-06-106.220.000.000.00-5641.56%
TXN220617C001700002022-05-19 3:47PM EDT2022-06-175.450.000.000.00-293,3441.56%
TXN220624C001700002022-05-16 3:54PM EDT2022-06-246.350.000.000.00-581.56%
TXN220715C001700002022-05-19 3:33PM EDT2022-07-158.050.000.000.00-25900.78%
TXN220916C001700002022-05-19 3:31PM EDT2022-09-1611.750.000.000.00-541,7800.78%
TXN221021C001700002022-05-13 3:51PM EDT2022-10-2114.300.000.000.00-14940.78%
TXN230120C001700002022-05-18 3:48PM EDT2023-01-2018.000.000.000.00-311,1580.39%
TXN230616C001700002022-05-18 12:31PM EDT2023-06-1621.300.000.000.00-21200.39%
TXN240119C001700002022-05-09 11:49AM EDT2024-01-1923.650.000.000.00-1340.39%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001700002022-05-19 3:59PM EDT2022-05-202.900.000.000.00-1571,8770.00%
TXN220527P001700002022-05-19 1:28PM EDT2022-05-274.700.000.000.00-31640.00%
TXN220603P001700002022-05-19 3:29PM EDT2022-06-035.430.000.000.00-4630.00%
TXN220610P001700002022-05-19 9:33AM EDT2022-06-106.000.000.000.00-1750.00%
TXN220617P001700002022-05-19 3:26PM EDT2022-06-177.000.000.000.00-1608,2300.00%
TXN220624P001700002022-05-13 2:42PM EDT2022-06-248.350.000.000.00-4200.00%
TXN220701P001700002022-05-18 3:47PM EDT2022-07-018.010.000.000.00-250.00%
TXN220715P001700002022-05-19 12:50PM EDT2022-07-159.190.000.000.00-2100.00%
TXN220916P001700002022-05-19 3:16PM EDT2022-09-1613.200.000.000.00-503,4870.00%
TXN221021P001700002022-05-17 3:29PM EDT2022-10-2111.750.000.000.00-1900.00%
TXN230120P001700002022-05-19 1:27PM EDT2023-01-2018.450.000.000.00-1,5002,9570.00%
TXN230616P001700002022-05-17 3:31PM EDT2023-06-1619.100.000.000.00-102510.00%
TXN240119P001700002022-05-13 10:33AM EDT2024-01-1925.250.000.000.00-1000.00%