New Zealand markets close in 5 hours 57 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.05-1.20 (-0.76%)
At close: 04:00PM EST
156.06 +0.01 (+0.01%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231215C001800002023-11-30 11:17AM EST2023-12-150.030.000.030.00-664736.33%
TXN231229C001800002023-11-20 11:08AM EST2023-12-290.080.020.070.00--126.37%
TXN240119C001800002023-12-06 2:59PM EST2024-01-190.160.140.18-0.05-23.81%1032,99722.36%
TXN240216C001800002023-12-06 12:24PM EST2024-02-160.760.570.69+0.06+8.57%23223.37%
TXN240315C001800002023-12-05 1:54PM EST2024-03-151.401.061.19+0.08+6.06%13423.04%
TXN240419C001800002023-12-06 10:48AM EST2024-04-192.431.842.14+0.69+39.66%1387123.99%
TXN240621C001800002023-12-06 10:16AM EST2024-06-214.203.353.60+0.31+7.97%31,01524.20%
TXN240719C001800002023-11-17 1:04PM EST2024-07-194.303.904.500.00-101024.95%
TXN241018C001800002023-12-04 1:23PM EST2024-10-186.866.557.550.00-129327.11%
TXN250117C001800002023-12-06 3:59PM EST2025-01-178.908.559.10-0.01-0.11%842,19826.45%
TXN250417C001800002023-11-02 12:21PM EST2025-04-178.607.7011.200.00-2927.00%
TXN250620C001800002023-12-06 12:42PM EST2025-06-2012.0010.4512.95+0.29+2.48%2126327.76%
TXN251017C001800002023-12-06 12:22PM EST2025-10-1714.1011.0014.45+2.00+16.53%21227.03%
TXN251219C001800002023-11-09 12:03PM EST2025-12-1910.7112.0014.800.00--6426.26%
TXN260116C001800002023-12-06 3:04PM EST2026-01-1615.0514.6515.35-0.15-0.99%144326.40%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN231215P001800002023-11-17 3:39PM EST2023-12-1525.6023.4524.650.00-3063.38%
TXN240119P001800002023-12-06 2:33PM EST2024-01-1923.5023.6524.25+0.80+3.52%6748424.71%
TXN240419P001800002023-10-31 10:38AM EST2024-04-1937.9527.3027.900.00-1030.47%
TXN240621P001800002023-11-02 11:31AM EST2024-06-2133.5325.8526.650.00-1022721.61%
TXN250117P001800002023-11-28 11:30AM EST2025-01-1730.9528.6029.250.00-631,08720.07%
TXN250417P001800002023-11-01 2:36PM EST2025-04-1738.8028.3530.600.00-1220.30%
TXN250620P001800002023-11-02 11:31AM EST2025-06-2036.8729.1532.750.00-1222.17%
TXN260116P001800002023-11-17 12:54PM EST2026-01-1633.8031.9534.600.00-303621.09%