New Zealand markets close in 6 hours 14 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.51-0.77 (-0.43%)
At close: 04:00PM EDT
179.78 +0.27 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331C001750002023-03-24 1:51PM EDT2023-03-315.315.756.05-0.34-6.02%731736.62%
TXN230406C001750002023-03-24 11:01AM EDT2023-04-066.656.607.00-0.68-9.28%109834.17%
TXN230414C001750002023-03-24 10:40AM EDT2023-04-147.587.708.10-0.32-4.05%36833.57%
TXN230421C001750002023-03-24 3:39PM EDT2023-04-218.608.558.80-0.55-6.01%105,18632.71%
TXN230428C001750002023-03-23 3:08PM EDT2023-04-289.459.4010.600.00-82937.77%
TXN230519C001750002023-03-24 12:34PM EDT2023-05-1910.9111.2511.55+1.56+16.68%39233.23%
TXN230616C001750002023-03-23 12:40PM EDT2023-06-1614.0812.8513.250.00-11,49432.19%
TXN230721C001750002023-03-22 9:45AM EDT2023-07-2114.9014.8015.150.00-29831.79%
TXN230915C001750002023-03-24 11:32AM EDT2023-09-1516.5516.4017.75+1.00+6.43%124531.58%
TXN231020C001750002023-03-02 3:55PM EDT2023-10-2015.4517.5519.200.00-61431.56%
TXN240119C001750002023-03-22 12:33PM EDT2024-01-1921.4521.2022.250.00-21,84831.16%
TXN240621C001750002023-03-23 2:09PM EDT2024-06-2126.3025.3026.65+26.30--130.99%
TXN250117C001750002023-03-22 2:36PM EDT2025-01-1729.8029.2031.100.00-112230.38%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331P001750002023-03-24 3:54PM EDT2023-03-311.381.161.35-0.20-12.66%5535134.16%
TXN230406P001750002023-03-24 3:22PM EDT2023-04-061.981.902.06+0.38+23.75%9716830.49%
TXN230414P001750002023-03-24 11:04AM EDT2023-04-143.352.792.99-0.40-10.67%515129.72%
TXN230421P001750002023-03-24 3:16PM EDT2023-04-213.703.353.60-0.40-9.76%82,33728.96%
TXN230428P001750002023-03-24 3:37PM EDT2023-04-284.964.655.60-0.80-13.89%2935.44%
TXN230519P001750002023-03-24 3:46PM EDT2023-05-196.856.556.80-0.15-2.14%16540432.35%
TXN230616P001750002023-03-24 3:21PM EDT2023-06-167.987.758.10-0.67-7.75%1052,92630.27%
TXN230721P001750002023-03-23 10:27AM EDT2023-07-218.308.909.650.00-119929.31%
TXN230915P001750002023-03-23 1:38PM EDT2023-09-1510.9511.4511.850.00-934428.71%
TXN231020P001750002023-03-16 12:50PM EDT2023-10-2014.0012.3012.700.00--527.81%
TXN240119P001750002023-03-23 10:46AM EDT2024-01-1914.0014.8015.300.00-158827.32%
TXN240621P001750002023-03-23 1:06PM EDT2024-06-2117.8518.2519.650.00-42027.81%
TXN250117P001750002023-02-16 2:30PM EDT2025-01-1721.5822.1525.150.00-18428.87%