New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.67-2.03 (-1.23%)
At close: 04:00PM EDT
162.45 -1.22 (-0.75%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240419C001850002024-04-18 1:00PM EDT2024-04-190.030.000.000.00-132050.00%
TXN240426C001850002024-04-18 1:41PM EDT2024-04-260.150.000.000.00-25025.00%
TXN240503C001850002024-04-18 2:43PM EDT2024-05-030.290.000.000.00-4012.50%
TXN240510C001850002024-04-18 2:21PM EDT2024-05-100.450.000.000.00-1012.50%
TXN240517C001850002024-04-18 12:43PM EDT2024-05-170.610.000.000.00-342012.50%
TXN240524C001850002024-04-18 10:20AM EDT2024-05-240.800.000.000.00-1006.25%
TXN240621C001850002024-04-18 3:11PM EDT2024-06-211.650.000.000.00-16306.25%
TXN240719C001850002024-04-18 2:43PM EDT2024-07-192.540.000.000.00-906.25%
TXN240920C001850002024-04-18 10:00AM EDT2024-09-204.250.000.000.00-503.13%
TXN241018C001850002024-04-18 10:43AM EDT2024-10-185.250.000.000.00-303.13%
TXN241220C001850002024-04-15 12:23PM EDT2024-12-209.350.000.000.00-103.13%
TXN250117C001850002024-04-18 12:29PM EDT2025-01-178.550.000.000.00-3903.13%
TXN250417C001850002024-04-15 3:17PM EDT2025-04-1711.750.000.000.00-1003.13%
TXN250620C001850002024-03-28 12:31PM EDT2025-06-2016.630.000.000.00-103.13%
TXN251017C001850002024-02-13 12:37PM EDT2025-10-1712.1518.0519.500.00-1320834.25%
TXN251219C001850002024-04-12 3:14PM EDT2025-12-1917.590.000.000.00-601.56%
TXN260116C001850002024-04-01 12:44PM EDT2026-01-1621.500.000.000.00-1001.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240419P001850002024-04-16 3:23PM EDT2024-04-1916.950.000.000.00-200.00%
TXN240426P001850002024-04-18 9:46AM EDT2024-04-2622.500.000.000.00-300.00%
TXN240503P001850002024-04-01 12:17PM EDT2024-05-0313.100.000.000.00-200.00%
TXN240517P001850002024-04-16 1:34PM EDT2024-05-1719.200.000.000.00-100.00%
TXN240621P001850002024-04-16 12:59PM EDT2024-06-2119.400.000.000.00-500.00%
TXN240719P001850002024-03-08 1:00PM EDT2024-07-1916.1020.2522.800.00-2522.94%
TXN240920P001850002024-03-20 3:50PM EDT2024-09-2020.500.000.000.00-1700.00%
TXN241018P001850002023-11-07 10:55AM EDT2024-10-1838.7029.0532.100.00--440.03%
TXN241220P001850002024-01-22 4:26PM EDT2024-12-2021.0025.5026.500.00--223.17%
TXN250117P001850002024-04-12 11:49AM EDT2025-01-1724.480.000.000.00-200.00%
TXN250417P001850002024-03-19 10:28AM EDT2025-04-1726.4028.4030.750.00-989826.22%
TXN250620P001850002024-02-22 3:06PM EDT2025-06-2027.5023.7026.050.00-18416.83%
TXN251017P001850002023-12-11 2:43PM EDT2025-10-1732.1528.5033.000.00--124.34%
TXN251219P001850002024-02-23 11:15AM EDT2025-12-1930.5626.5528.500.00-1417.40%
TXN260116P001850002024-04-17 3:40PM EDT2026-01-1631.990.000.000.00-900.00%