New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.62-2.68 (-1.57%)
At close: 04:00PM EDT
169.04 +1.42 (+0.85%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001750002022-05-19 3:58PM EDT2022-05-200.060.000.000.00-73025.00%
TXN220527C001750002022-05-19 3:52PM EDT2022-05-270.900.000.000.00-4406.25%
TXN220603C001750002022-05-19 11:06AM EDT2022-06-032.120.000.000.00-2206.25%
TXN220610C001750002022-05-17 1:36PM EDT2022-06-104.700.000.000.00-503.13%
TXN220617C001750002022-05-19 10:45AM EDT2022-06-173.510.000.000.00-1503.13%
TXN220624C001750002022-05-19 10:53AM EDT2022-06-244.750.000.000.00-103.13%
TXN220715C001750002022-05-19 3:09PM EDT2022-07-156.380.000.000.00-5203.13%
TXN220916C001750002022-05-19 3:33PM EDT2022-09-169.300.000.000.00-9701.56%
TXN221021C001750002022-05-18 2:08PM EDT2022-10-2112.300.000.000.00-301.56%
TXN230120C001750002022-05-18 3:50PM EDT2023-01-2015.480.000.000.00-301.56%
TXN230616C001750002022-05-19 10:03AM EDT2023-06-1618.900.000.000.00-600.78%
TXN240119C001750002022-04-27 10:57AM EDT2024-01-1921.850.000.000.00-23300.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001750002022-05-19 1:44PM EDT2022-05-207.190.000.000.00-2700.00%
TXN220527P001750002022-05-19 11:22AM EDT2022-05-276.970.000.000.00-200.00%
TXN220603P001750002022-05-19 1:31PM EDT2022-06-038.500.000.000.00-100.00%
TXN220610P001750002022-05-13 2:16PM EDT2022-06-1010.350.000.000.00-1300.00%
TXN220617P001750002022-05-19 10:34AM EDT2022-06-179.450.000.000.00-300.00%
TXN220715P001750002022-05-19 9:54AM EDT2022-07-1511.140.000.000.00-1100.00%
TXN220916P001750002022-05-19 3:29PM EDT2022-09-1616.300.000.000.00-500.00%
TXN221021P001750002022-05-17 3:31PM EDT2022-10-2113.800.000.000.00-4800.00%
TXN230120P001750002022-05-18 9:56AM EDT2023-01-2017.900.000.000.00-1800.00%
TXN230616P001750002022-05-17 3:31PM EDT2023-06-1621.450.000.000.00-1000.00%
TXN240119P001750002021-12-13 10:30AM EDT2024-01-1922.5724.1526.250.00-2225.46%