New Zealand Markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.01+1.77 (+0.96%)
At close: 04:00PM EDT
186.01 0.00 (0.00%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406C001700002023-03-31 1:45PM EDT2023-04-0614.8515.8016.70+7.75+109.15%54262.60%
TXN230414C001700002023-03-30 10:19AM EDT2023-04-1413.3216.2517.100.00-1244.58%
TXN230421C001700002023-03-31 3:11PM EDT2023-04-2116.5015.3517.85+7.96+93.21%53,59143.21%
TXN230428C001700002023-03-31 10:22AM EDT2023-04-2816.7717.1518.45+0.77+4.81%62041.63%
TXN230505C001700002023-03-30 10:19AM EDT2023-05-0515.4217.8518.850.00-131539.58%
TXN230519C001700002023-03-31 3:37PM EDT2023-05-1918.6018.0519.15+1.45+8.45%11118034.83%
TXN230616C001700002023-03-31 1:17PM EDT2023-06-1619.6519.9520.50+1.15+6.22%101,79632.86%
TXN230721C001700002023-03-20 3:31PM EDT2023-07-2118.1021.5022.400.00--1932.84%
TXN230915C001700002023-03-17 9:32AM EDT2023-09-1519.4523.9524.700.00--4832.11%
TXN231020C001700002023-03-10 3:55PM EDT2023-10-2024.4124.9026.60+6.10+33.32%1333.10%
TXN240119C001700002023-03-31 10:17AM EDT2024-01-1928.2028.1529.25+4.70+20.00%119131.94%
TXN240621C001700002023-03-23 2:09PM EDT2024-06-2129.0531.7533.850.00--1132.03%
TXN250117C001700002023-03-27 12:01PM EDT2025-01-1730.7537.1038.150.00--3631.15%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406P001700002023-03-31 3:16PM EDT2023-04-060.040.000.09-0.06-60.00%817940.23%
TXN230414P001700002023-03-31 3:23PM EDT2023-04-140.300.250.30-0.22-42.31%846531.49%
TXN230421P001700002023-03-31 3:54PM EDT2023-04-210.560.500.57-0.20-26.32%2136,24429.71%
TXN230428P001700002023-03-31 11:53AM EDT2023-04-281.501.181.50-1.26-45.65%33434.50%
TXN230505P001700002023-03-31 3:24PM EDT2023-05-052.051.812.16-2.39-53.83%2135.29%
TXN230519P001700002023-03-31 3:44PM EDT2023-05-192.572.512.62-0.40-13.47%20544932.18%
TXN230616P001700002023-03-31 3:39PM EDT2023-06-163.753.553.75-0.35-8.54%25,48630.08%
TXN230721P001700002023-03-31 3:40PM EDT2023-07-214.854.654.85-1.10-18.49%523628.30%
TXN230915P001700002023-03-31 2:02PM EDT2023-09-157.406.957.20-0.20-2.63%21,31328.69%
TXN231020P001700002023-03-27 9:37AM EDT2023-10-2010.677.758.050.00--527.88%
TXN240119P001700002023-03-31 12:33PM EDT2024-01-1910.4710.1010.50-1.14-9.82%167727.35%
TXN240621P001700002023-03-03 12:07PM EDT2024-06-2117.5512.9515.150.00--60228.46%
TXN250117P001700002023-03-31 10:33AM EDT2025-01-1717.5716.8517.90-4.73-21.21%1-26.51%