New Zealand markets open in 1 hour 34 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.20-3.87 (-2.19%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001700002022-11-28 11:51AM EST2022-12-026.054.654.80-3.23-34.81%1227036.52%
TXN221209C001700002022-11-28 12:03PM EST2022-12-097.005.755.85-3.60-33.96%518932.64%
TXN221216C001700002022-11-28 9:43AM EST2022-12-168.457.057.25-2.63-23.74%32,16735.24%
TXN221223C001700002022-11-28 11:17AM EST2022-12-238.857.707.95-0.86-8.86%5734.05%
TXN221230C001700002022-11-28 10:12AM EST2022-12-309.508.308.55-2.19-18.73%1233.19%
TXN230106C001700002022-11-28 11:09AM EST2023-01-069.628.959.35-3.21-25.02%2133.74%
TXN230120C001700002022-11-28 1:21PM EST2023-01-2011.2510.4010.55-2.75-19.64%163,03033.66%
TXN230217C001700002022-11-25 12:23PM EST2023-02-1715.3112.6012.900.00-182034.64%
TXN230421C001700002022-11-18 3:29PM EST2023-04-2118.0015.6516.600.00-3056434.70%
TXN230616C001700002022-11-22 2:51PM EST2023-06-1620.0018.6519.150.00-161,18134.54%
TXN230721C001700002022-11-23 2:49PM EST2023-07-2124.1520.2521.250.00--735.74%
TXN240119C001700002022-11-23 2:25PM EST2024-01-1930.3026.2527.500.00-115735.51%
TXN250117C001700002022-11-18 3:40PM EST2025-01-1737.3034.3036.950.00-212335.64%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001700002022-11-28 1:56PM EST2022-12-020.800.950.99+0.40+100.00%2631027.91%
TXN221209P001700002022-11-28 1:12PM EST2022-12-091.601.901.96+0.50+45.45%2612426.73%
TXN221216P001700002022-11-28 2:06PM EST2022-12-163.053.103.15+1.15+60.53%411,64029.29%
TXN221223P001700002022-11-28 12:49PM EST2022-12-233.153.553.75+0.69+28.05%81928.44%
TXN221230P001700002022-11-28 1:23PM EST2022-12-303.603.954.20-0.05-1.37%57527.49%
TXN230120P001700002022-11-28 12:18PM EST2023-01-205.105.655.75+1.00+24.39%528,21927.50%
TXN230217P001700002022-11-28 12:12PM EST2023-02-177.908.308.50+1.35+20.61%5949130.91%
TXN230421P001700002022-11-28 12:26PM EST2023-04-2110.2510.7011.30-1.25-10.87%101,44029.80%
TXN230616P001700002022-11-28 10:53AM EST2023-06-1612.8013.0513.60+0.15+1.19%172,88429.89%
TXN230721P001700002022-11-23 3:31PM EST2023-07-2112.3514.1014.650.00--1429.51%
TXN240119P001700002022-11-23 12:10PM EST2024-01-1917.2518.7519.550.00-119528.95%
TXN250117P001700002022-11-18 1:28PM EST2025-01-1724.6524.3025.700.00-51527.42%