New Zealand markets open in 6 hours 9 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.71-2.10 (-1.20%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426C001700002024-04-25 11:33AM EDT2024-04-262.952.873.10-2.30-43.81%231,20526.22%
TXN240503C001700002024-04-25 11:09AM EDT2024-05-035.104.304.50-0.37-6.76%1064927.47%
TXN240510C001700002024-04-25 10:47AM EDT2024-05-106.004.704.85-0.65-9.77%99723.19%
TXN240517C001700002024-04-25 10:30AM EDT2024-05-176.505.155.35-0.66-9.22%1022,07222.40%
TXN240524C001700002024-04-25 11:09AM EDT2024-05-246.555.856.10-0.60-8.39%12923.57%
TXN240531C001700002024-04-25 10:47AM EDT2024-05-317.606.456.80-1.20-13.64%23724.52%
TXN240621C001700002024-04-25 11:19AM EDT2024-06-218.208.008.15-2.00-19.61%402,04424.62%
TXN240719C001700002024-04-24 1:59PM EDT2024-07-1912.309.8510.050.00-1780426.01%
TXN240920C001700002024-04-25 11:23AM EDT2024-09-2013.5012.9013.35-1.65-10.89%248127.38%
TXN241018C001700002024-04-23 11:47AM EDT2024-10-1811.2014.1514.550.00-532327.66%
TXN241220C001700002024-04-24 9:31AM EDT2024-12-2020.1016.2017.000.00-119828.21%
TXN250117C001700002024-04-23 10:18AM EDT2025-01-1714.3017.7518.050.00-1264,44328.50%
TXN250321C001700002024-04-19 2:35PM EDT2025-03-2114.1019.4020.100.00-2228.83%
TXN250417C001700002024-04-18 3:58PM EDT2025-04-1716.6820.4022.900.00-15131.90%
TXN250620C001700002024-04-24 2:27PM EDT2025-06-2023.8021.6522.400.00-35934028.69%
TXN251017C001700002024-03-06 2:47PM EDT2025-10-1727.0022.5023.350.00-2326.50%
TXN251219C001700002024-04-24 11:42AM EDT2025-12-1929.1525.9527.300.00-44529.64%
TXN260116C001700002024-04-24 11:42AM EDT2026-01-1629.8526.6027.600.00-48429.32%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240426P001700002024-04-25 11:34AM EDT2024-04-260.560.470.52+0.26+86.67%3731,52329.69%
TXN240503P001700002024-04-25 11:34AM EDT2024-05-032.342.262.33+0.87+69.60%10669732.80%
TXN240510P001700002024-04-25 11:13AM EDT2024-05-102.732.943.05+0.62+29.38%3015829.83%
TXN240517P001700002024-04-25 11:03AM EDT2024-05-172.953.503.60+0.32+12.17%3172,70228.19%
TXN240531P001700002024-04-24 2:29PM EDT2024-05-313.754.404.600.00-9926.92%
TXN240621P001700002024-04-25 11:34AM EDT2024-06-215.655.555.65+1.00+21.51%211,79625.42%
TXN240719P001700002024-04-25 11:18AM EDT2024-07-196.856.756.95+1.40+25.69%731,64124.84%
TXN240920P001700002024-04-25 10:43AM EDT2024-09-209.309.759.90+1.10+13.41%1976225.68%
TXN241018P001700002024-04-25 10:43AM EDT2024-10-1810.0010.3510.55+0.20+2.04%572024.95%
TXN241220P001700002024-04-23 9:41AM EDT2024-12-2016.4012.4012.800.00-1016425.52%
TXN250117P001700002024-04-25 10:20AM EDT2025-01-1712.2013.0013.25+0.80+7.02%143,57124.92%
TXN250321P001700002024-04-24 1:11PM EDT2025-03-2113.4813.7014.900.00-34330024.99%
TXN250417P001700002024-03-07 2:17PM EDT2025-04-1714.3017.6018.150.00-13828.88%
TXN250620P001700002024-04-24 3:02PM EDT2025-06-2015.7015.3516.600.00-116624.47%
TXN251017P001700002024-03-06 10:55AM EDT2025-10-1717.6720.1021.600.00-12627.70%
TXN251219P001700002024-02-22 2:19PM EDT2025-12-1922.0919.2020.050.00-1321624.43%
TXN260116P001700002024-03-14 11:17AM EDT2026-01-1620.7022.3523.200.00-8912327.44%