New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.40-1.70 (-1.05%)
At close: 04:00PM EDT
160.85 +0.45 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230922C001700002023-09-21 2:32PM EDT2023-09-220.010.000.000.00-19025.00%
TXN230929C001700002023-09-21 2:49PM EDT2023-09-290.090.000.000.00-631012.50%
TXN231006C001700002023-09-21 1:49PM EDT2023-10-060.350.000.000.00-2606.25%
TXN231013C001700002023-09-21 3:05PM EDT2023-10-130.700.000.000.00-2806.25%
TXN231020C001700002023-09-21 3:58PM EDT2023-10-201.020.000.000.00-8306.25%
TXN231027C001700002023-09-21 1:53PM EDT2023-10-272.180.000.000.00-7503.13%
TXN231117C001700002023-09-21 3:46PM EDT2023-11-172.800.000.000.00-6703.13%
TXN231215C001700002023-09-21 3:41PM EDT2023-12-154.100.000.000.00-39303.13%
TXN240119C001700002023-09-21 2:26PM EDT2024-01-195.750.000.000.00-2103.13%
TXN240419C001700002023-09-21 2:25PM EDT2024-04-199.450.000.000.00-2301.56%
TXN240621C001700002023-09-21 3:02PM EDT2024-06-2111.590.000.000.00-401.56%
TXN250117C001700002023-09-18 2:37PM EDT2025-01-1718.230.000.000.00-2001.56%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230922P001700002023-09-20 10:04AM EDT2023-09-225.970.000.000.00-200.00%
TXN230929P001700002023-09-21 10:42AM EDT2023-09-297.620.000.000.00-200.00%
TXN231006P001700002023-09-20 10:04AM EDT2023-10-066.390.000.000.00-200.00%
TXN231013P001700002023-09-20 11:48AM EDT2023-10-136.830.000.000.00-100.00%
TXN231020P001700002023-09-21 3:59PM EDT2023-10-2010.000.000.000.00-600.00%
TXN231027P001700002023-09-20 3:41PM EDT2023-10-278.700.000.000.00-100.00%
TXN231117P001700002023-09-21 1:20PM EDT2023-11-1711.640.000.000.00-1300.00%
TXN231215P001700002023-09-19 12:29PM EDT2023-12-1511.370.000.000.00-200.00%
TXN240119P001700002023-09-20 3:54PM EDT2024-01-1912.200.000.000.00-300.00%
TXN240419P001700002023-09-19 10:18AM EDT2024-04-1915.400.000.000.00-100.00%
TXN240621P001700002023-09-18 3:08PM EDT2024-06-2117.080.000.000.00-5000.00%
TXN250117P001700002023-09-18 2:38PM EDT2025-01-1720.950.000.000.00-500.00%