New Zealand markets close in 14 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.24+3.20 (+1.77%)
At close: 04:00PM EDT
184.18 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331C001800002023-03-30 3:41PM EDT2023-03-314.254.104.60+2.26+113.57%3062344.78%
TXN230406C001800002023-03-30 3:58PM EDT2023-04-065.355.155.50+2.22+70.93%1916228.83%
TXN230414C001800002023-03-30 1:00PM EDT2023-04-145.956.356.70+1.35+29.35%243728.83%
TXN230421C001800002023-03-30 3:54PM EDT2023-04-217.237.207.35+2.08+40.39%4156,76427.71%
TXN230428C001800002023-03-30 9:33AM EDT2023-04-287.928.609.25+1.42+21.85%18333.83%
TXN230505C001800002023-03-30 11:21AM EDT2023-05-059.459.259.75+2.03+27.36%8115232.61%
TXN230519C001800002023-03-30 3:56PM EDT2023-05-1910.1710.0510.30+1.97+24.02%1791629.77%
TXN230616C001800002023-03-30 3:51PM EDT2023-06-1612.0011.8512.15+2.00+20.00%262,34129.45%
TXN230721C001800002023-03-30 3:09PM EDT2023-07-2113.8013.8514.25+2.60+23.21%131329.74%
TXN230915C001800002023-03-29 3:35PM EDT2023-09-1515.0016.1017.000.00-632,04829.95%
TXN231020C001800002023-03-28 9:32AM EDT2023-10-2013.5518.1018.750.00-132230.52%
TXN240119C001800002023-03-27 1:47PM EDT2024-01-1918.2020.9521.900.00-11,87230.26%
TXN240621C001800002023-03-23 2:09PM EDT2024-06-2123.7025.0527.150.00-1331.13%
TXN250117C001800002023-03-30 11:23AM EDT2025-01-1730.4929.8531.95+1.69+5.87%144630.71%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331P001800002023-03-30 3:51PM EDT2023-03-310.100.080.13-0.80-88.89%5772,34333.01%
TXN230406P001800002023-03-30 3:57PM EDT2023-04-060.900.830.94-1.27-58.53%4388624.95%
TXN230414P001800002023-03-30 11:09AM EDT2023-04-142.001.882.05-1.40-41.18%2,1125925.81%
TXN230421P001800002023-03-30 3:58PM EDT2023-04-212.542.492.62-1.16-31.35%664,70424.79%
TXN230428P001800002023-03-30 2:25PM EDT2023-04-284.293.854.35-1.43-25.00%228430.49%
TXN230519P001800002023-03-30 3:09PM EDT2023-05-196.005.755.95-0.95-13.67%4780629.36%
TXN230616P001800002023-03-30 2:56PM EDT2023-06-167.307.107.30-1.20-14.12%221,21827.61%
TXN230721P001800002023-03-30 3:54PM EDT2023-07-218.458.358.60-1.05-11.05%1627426.22%
TXN230915P001800002023-03-30 2:02PM EDT2023-09-1511.5010.9511.30-0.60-4.96%43834826.98%
TXN231020P001800002023-03-14 10:48AM EDT2023-10-2016.0011.8512.250.00-44826.33%
TXN240119P001800002023-03-30 11:19AM EDT2024-01-1914.5814.4014.80-0.93-6.00%7973225.85%
TXN240621P001800002023-03-23 12:57PM EDT2024-06-2120.0518.0018.550.00-42425.67%
TXN250117P001800002023-03-30 11:23AM EDT2025-01-1721.6621.0022.10-3.34-13.36%223124.88%