New Zealand markets open in 2 hours 23 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.97-2.10 (-1.19%)
As of 01:37PM EST. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001750002022-11-28 1:00PM EST2022-12-022.132.222.31-2.22-51.03%23561528.47%
TXN221209C001750002022-11-28 12:50PM EST2022-12-093.503.403.55-1.99-36.25%70823628.16%
TXN221216C001750002022-11-28 1:00PM EST2022-12-164.704.754.95-2.29-32.76%775,41631.18%
TXN221223C001750002022-11-28 1:13PM EST2022-12-235.555.455.65-2.45-30.62%32312930.41%
TXN221230C001750002022-11-28 12:31PM EST2022-12-306.256.006.20-1.05-14.38%97629.61%
TXN230120C001750002022-11-28 11:37AM EST2023-01-208.318.108.25-1.74-17.31%442,86830.79%
TXN230217C001750002022-11-28 11:08AM EST2023-02-1710.3510.4510.60-1.90-15.51%3461,65332.11%
TXN230421C001750002022-11-28 12:17PM EST2023-04-2114.2014.1014.30+0.35+2.53%1157932.58%
TXN230616C001750002022-11-23 3:54PM EST2023-06-1619.3016.4516.950.00-486832.82%
TXN230721C001750002022-11-25 10:57AM EST2023-07-2121.0018.2519.300.00-1734.51%
TXN230915C001750002022-11-17 12:27PM EST2023-09-1520.7520.4020.800.00--933.45%
TXN240119C001750002022-11-21 11:20AM EST2024-01-1924.6424.8025.600.00-268234.47%
TXN250117C001750002022-11-11 1:45PM EST2025-01-1737.1132.8534.850.00-27434.47%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001750002022-11-28 12:57PM EST2022-12-022.462.242.30+1.13+84.96%18549127.98%
TXN221209P001750002022-11-28 1:02PM EST2022-12-093.403.253.35+1.33+64.25%11320026.36%
TXN221216P001750002022-11-28 11:37AM EST2022-12-164.304.504.65+0.65+17.81%1155,25829.11%
TXN221223P001750002022-11-28 12:29PM EST2022-12-235.055.005.15+1.35+36.49%2628927.57%
TXN221230P001750002022-11-28 12:33PM EST2022-12-305.455.455.60+1.13+26.16%12410026.62%
TXN230106P001750002022-11-23 2:19PM EST2023-01-064.605.906.150.00--226.56%
TXN230120P001750002022-11-28 12:14PM EST2023-01-207.207.057.20+1.30+22.03%592,97726.78%
TXN230217P001750002022-11-28 1:13PM EST2023-02-1710.009.9510.10+1.65+19.76%36037830.51%
TXN230421P001750002022-11-28 12:41PM EST2023-04-2112.3512.3512.50+1.45+13.30%119328.42%
TXN230616P001750002022-11-25 10:31AM EST2023-06-1613.3514.7515.000.00-31,63528.99%
TXN230721P001750002022-11-22 2:58PM EST2023-07-2115.9515.9516.700.00--3729.81%
TXN240119P001750002022-11-23 12:00PM EST2024-01-1919.2520.5021.000.00-137828.21%
TXN250117P001750002022-11-18 1:49PM EST2025-01-1727.0525.2527.900.00-71127.50%