New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.02+0.05 (+0.03%)
At close: 04:00PM EDT
194.60 -0.42 (-0.22%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524C001750002024-05-17 2:59PM EDT2024-05-2420.4518.1520.55-0.38-1.82%625056.01%
TXN240531C001750002024-05-15 12:52PM EDT2024-05-3120.2618.5522.200.00-17360.91%
TXN240607C001750002024-05-10 10:08AM EDT2024-06-0712.3619.9022.150.00-13949.32%
TXN240614C001750002024-05-06 12:48PM EDT2024-06-148.0020.4022.750.00--147.01%
TXN240621C001750002024-05-16 2:07PM EDT2024-06-2121.0519.7022.75+0.06+0.29%15,33542.04%
TXN240719C001750002024-05-16 1:47PM EDT2024-07-1922.5021.9022.800.00-11,22131.57%
TXN240920C001750002024-05-17 12:12PM EDT2024-09-2024.8024.6025.85-0.51-2.02%121,11931.31%
TXN241018C001750002024-05-17 10:31AM EDT2024-10-1827.4026.0026.85+1.30+4.98%235030.79%
TXN241220C001750002024-05-15 11:08AM EDT2024-12-2027.5728.1029.400.00-17031.03%
TXN250117C001750002024-05-16 9:31AM EDT2025-01-1731.2529.5530.50+2.25+7.76%191631.23%
TXN250321C001750002024-05-03 11:37AM EDT2025-03-2120.0930.9532.000.00-23630.27%
TXN250417C001750002024-05-09 11:13AM EDT2025-04-1725.5232.0033.950.00-29732.02%
TXN250620C001750002024-05-02 10:14AM EDT2025-06-2020.5033.6534.800.00-113930.52%
TXN251017C001750002024-05-17 2:57PM EDT2025-10-1737.7036.7538.45+11.15+42.00%1831.22%
TXN251219C001750002024-05-16 1:25PM EDT2025-12-1939.0538.0039.500.00-64230.67%
TXN260116C001750002024-04-25 11:14AM EDT2026-01-1625.4538.9041.050.00-37331.68%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524P001750002024-05-17 10:47AM EDT2024-05-240.030.000.20-0.02-40.00%2043445.36%
TXN240531P001750002024-05-17 1:03PM EDT2024-05-310.070.000.070.00-113126.86%
TXN240607P001750002024-05-17 10:46AM EDT2024-06-070.090.020.11-0.16-64.00%46023.54%
TXN240614P001750002024-05-17 11:56AM EDT2024-06-140.140.070.21-0.07-33.33%217422.90%
TXN240621P001750002024-05-17 2:49PM EDT2024-06-210.220.190.22-0.03-12.00%513,78320.66%
TXN240628P001750002024-05-16 11:12AM EDT2024-06-280.400.300.360.00-12220.90%
TXN240719P001750002024-05-17 11:54AM EDT2024-07-190.730.660.79-0.07-8.75%41,24320.73%
TXN240920P001750002024-05-17 1:11PM EDT2024-09-203.052.822.98+0.10+3.39%163422.97%
TXN241018P001750002024-05-16 3:39PM EDT2024-10-183.753.553.750.00-2739922.94%
TXN241220P001750002024-05-17 11:25AM EDT2024-12-205.605.505.80-0.16-2.78%18223.81%
TXN250117P001750002024-05-17 10:38AM EDT2025-01-176.056.006.45-0.64-9.57%587723.69%
TXN250321P001750002024-05-16 1:51PM EDT2025-03-217.907.608.150.00-39724.02%
TXN250417P001750002024-05-17 10:29AM EDT2025-04-178.057.959.30-9.65-54.52%157624.87%
TXN250620P001750002024-05-17 2:14PM EDT2025-06-2010.059.409.95-5.65-35.99%83023.73%
TXN251017P001750002024-04-04 3:50PM EDT2025-10-1722.9017.0017.750.00-71530.43%
TXN251219P001750002024-02-09 11:23AM EDT2025-12-1926.2021.7523.800.00-1175235.62%
TXN260116P001750002024-05-16 2:06PM EDT2026-01-1613.5012.8014.000.00-423123.85%