New Zealand markets close in 1 hour 23 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.98+6.48 (+3.85%)
At close: 04:00PM EDT
174.98 0.00 (0.00%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001800002022-05-17 3:17PM EDT2022-05-200.280.360.46+0.20+250.00%7344,18332.28%
TXN220527C001800002022-05-17 3:56PM EDT2022-05-271.501.261.58+1.05+233.33%8243730.19%
TXN220603C001800002022-05-17 1:52PM EDT2022-06-031.752.042.78+0.85+94.44%129831.97%
TXN220610C001800002022-05-17 3:02PM EDT2022-06-102.992.843.25+1.51+102.03%320329.70%
TXN220617C001800002022-05-17 2:46PM EDT2022-06-173.453.703.90+1.42+69.95%1622,36129.49%
TXN220624C001800002022-05-10 12:36PM EDT2022-06-242.464.254.850.00-12230.99%
TXN220715C001800002022-05-17 2:09PM EDT2022-07-155.455.906.10+1.68+44.56%960829.42%
TXN220916C001800002022-05-17 11:56AM EDT2022-09-169.259.409.80+2.40+35.04%2045929.70%
TXN221021C001800002022-05-17 1:40PM EDT2022-10-2110.8011.2511.65+0.50+4.85%1633130.23%
TXN230120C001800002022-05-17 2:18PM EDT2023-01-2013.9514.3015.10+2.15+18.22%271,03530.05%
TXN230616C001800002022-05-11 2:59PM EDT2023-06-1615.4018.3521.100.00-143932.08%
TXN240119C001800002022-05-17 11:38AM EDT2024-01-1923.8223.1525.90+3.80+18.98%19331.11%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001800002022-05-17 3:54PM EDT2022-05-205.505.205.60-6.62-54.62%251,93735.11%
TXN220527P001800002022-05-17 3:06PM EDT2022-05-276.606.257.00-5.50-45.45%11534.13%
TXN220603P001800002022-05-17 11:29AM EDT2022-06-037.757.007.55-5.77-42.68%1130.19%
TXN220610P001800002022-05-16 12:01AM EDT2022-06-1013.927.758.500.00--131.07%
TXN220617P001800002022-05-17 3:57PM EDT2022-06-178.658.508.75-3.74-30.19%442,94428.63%
TXN220715P001800002022-05-17 2:06PM EDT2022-07-1511.2510.4010.70-4.47-28.44%3337127.91%
TXN220916P001800002022-05-16 11:55AM EDT2022-09-1618.9814.7015.100.00-111830.41%
TXN221021P001800002022-05-17 3:29PM EDT2022-10-2116.4016.1016.50-0.40-2.38%48029.87%
TXN230120P001800002022-05-16 11:13AM EDT2023-01-2024.3919.3020.050.00-562929.94%
TXN230616P001800002022-05-17 11:31AM EDT2023-06-1624.5523.2024.50-2.20-8.22%16529.87%
TXN240119P001800002022-04-29 10:55AM EDT2024-01-1930.0926.4029.300.00-215029.33%