New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.01-0.08 (-0.05%)
At close: 04:00PM EDT
158.99 -0.02 (-0.01%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231006C001750002023-09-28 12:12PM EDT2023-10-060.010.000.030.00-17333.20%
TXN231013C001750002023-09-29 1:37PM EDT2023-10-130.030.020.05-0.04-57.14%178024.22%
TXN231020C001750002023-09-29 3:40PM EDT2023-10-200.120.100.22-0.06-33.33%182,43825.29%
TXN231027C001750002023-09-29 2:48PM EDT2023-10-270.580.450.65-0.22-27.50%760328.22%
TXN231103C001750002023-09-29 1:12PM EDT2023-11-030.640.640.79-0.12-15.79%14626.59%
TXN231110C001750002023-09-28 12:28PM EDT2023-11-101.300.861.05+1.30-4-26.42%
TXN231117C001750002023-09-29 3:40PM EDT2023-11-171.091.001.11-0.17-13.49%10591024.87%
TXN231215C001750002023-09-29 2:01PM EDT2023-12-151.911.912.01-0.54-22.04%1452624.44%
TXN240119C001750002023-09-29 11:40AM EDT2024-01-193.343.303.40-0.31-8.49%443,16825.31%
TXN240419C001750002023-09-28 2:52PM EDT2024-04-196.906.606.800.00-19326.88%
TXN240621C001750002023-09-29 3:54PM EDT2024-06-218.558.408.70+0.30+3.64%634427.19%
TXN250117C001750002023-09-28 11:48AM EDT2025-01-1715.4014.1014.850.00-134828.99%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231006P001750002023-09-12 2:53PM EDT2023-10-0610.9515.4016.550.00-4057.52%
TXN231013P001750002023-09-12 3:18PM EDT2023-10-1311.4015.6016.450.00-10037.16%
TXN231020P001750002023-09-28 9:30AM EDT2023-10-2016.8415.4016.550.00-149631.49%
TXN231027P001750002023-09-26 12:01PM EDT2023-10-2716.5115.5016.700.00-11128.96%
TXN231103P001750002023-09-26 12:01PM EDT2023-11-0317.4616.9517.500.00--132.84%
TXN231117P001750002023-09-27 11:52AM EDT2023-11-1718.6517.2017.700.00-274428.92%
TXN231215P001750002023-09-28 9:30AM EDT2023-12-1518.5417.7018.150.00-11825.16%
TXN240119P001750002023-09-27 12:11PM EDT2024-01-1920.0518.3518.800.00-51,82923.25%
TXN240419P001750002023-09-06 1:59PM EDT2024-04-1915.6320.5020.950.00-71122.63%
TXN240621P001750002023-09-27 12:46PM EDT2024-06-2123.6021.9022.400.00-11,91922.71%
TXN250117P001750002023-09-25 11:28AM EDT2025-01-1724.9525.5026.050.00-349922.28%