New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.46+7.48 (+4.32%)
At close: 04:00PM EST
180.00 -0.46 (-0.25%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001800002022-11-30 3:58PM EST2022-12-021.920.000.000.00-16500.00%
TXN221209C001800002022-11-30 3:57PM EST2022-12-093.250.000.000.00-18700.00%
TXN221216C001800002022-11-30 3:56PM EST2022-12-164.700.000.000.00-21600.00%
TXN221223C001800002022-11-30 3:23PM EST2022-12-234.660.000.000.00-100.00%
TXN221230C001800002022-11-30 3:54PM EST2022-12-305.800.000.000.00-400.00%
TXN230106C001800002022-11-30 10:09AM EST2023-01-063.150.000.000.00-100.00%
TXN230120C001800002022-11-30 3:54PM EST2023-01-208.010.000.000.00-6000.00%
TXN230217C001800002022-11-30 3:54PM EST2023-02-1710.400.000.000.00-5600.00%
TXN230421C001800002022-11-29 3:59PM EST2023-04-2110.700.000.000.00-78100.00%
TXN230616C001800002022-11-30 1:28PM EST2023-06-1612.960.000.000.00-300.00%
TXN230721C001800002022-11-30 11:57AM EST2023-07-2114.650.000.000.00-2200.00%
TXN230915C001800002022-11-30 3:54PM EST2023-09-1520.600.000.000.00-2300.00%
TXN240119C001800002022-11-30 11:53AM EST2024-01-1921.100.000.000.00-1000.00%
TXN250117C001800002022-11-29 2:39PM EST2025-01-1729.750.000.000.00-6700.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001800002022-11-30 3:54PM EST2022-12-021.850.000.000.00-2300.78%
TXN221209P001800002022-11-30 3:54PM EST2022-12-093.000.000.000.00-6000.39%
TXN221216P001800002022-11-30 3:58PM EST2022-12-164.170.000.000.00-17500.39%
TXN221223P001800002022-11-30 3:03PM EST2022-12-235.900.000.000.00-4000.39%
TXN221230P001800002022-11-30 3:10PM EST2022-12-306.050.000.000.00-4000.39%
TXN230106P001800002022-11-30 3:51PM EST2023-01-066.190.000.000.00-4300.20%
TXN230120P001800002022-11-30 3:54PM EST2023-01-206.950.000.000.00-5100.20%
TXN230217P001800002022-11-30 3:55PM EST2023-02-179.800.000.000.00-9200.20%
TXN230421P001800002022-11-30 3:44PM EST2023-04-2112.900.000.000.00-300.10%
TXN230616P001800002022-11-22 10:49AM EST2023-06-1617.500.000.000.00-200.10%
TXN230721P001800002022-11-28 3:00PM EST2023-07-2119.250.000.000.00-2900.10%
TXN230915P001800002022-11-30 3:42PM EST2023-09-1518.250.000.000.00-1700.10%
TXN240119P001800002022-11-29 3:45PM EST2024-01-1923.900.000.000.00-1000.10%
TXN250117P001800002022-11-29 10:18AM EST2025-01-1729.280.000.000.00-700.05%