New Zealand markets close in 44 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.28+3.96 (+2.25%)
At close: 04:00PM EDT
179.69 -0.59 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230324C001850002023-03-23 3:58PM EDT2023-03-240.110.070.12+0.08+266.67%2101,05834.96%
TXN230331C001850002023-03-23 2:52PM EDT2023-03-311.271.111.28+0.77+154.00%6982628.57%
TXN230406C001850002023-03-23 2:56PM EDT2023-04-061.251.752.05-0.37-22.84%3359127.83%
TXN230414C001850002023-03-23 1:42PM EDT2023-04-143.052.773.10+0.93+43.87%8228928.61%
TXN230421C001850002023-03-23 3:13PM EDT2023-04-213.123.503.70+0.62+24.80%1564,12128.03%
TXN230428C001850002023-03-23 1:04PM EDT2023-04-285.054.105.95+0.36+7.68%221735.38%
TXN230519C001850002023-03-23 3:41PM EDT2023-05-196.256.356.70+0.74+13.43%14250330.79%
TXN230616C001850002023-03-23 2:16PM EDT2023-06-167.948.008.35+0.09+1.15%134,74530.01%
TXN230721C001850002023-03-22 3:54PM EDT2023-07-218.009.8010.150.00-2334629.63%
TXN230915C001850002023-03-23 1:06PM EDT2023-09-1512.5512.2512.75+0.80+6.81%2156429.68%
TXN231020C001850002023-03-22 11:46AM EDT2023-10-2013.9113.7014.200.00-81629.76%
TXN240119C001850002023-03-23 12:55PM EDT2024-01-1917.2216.8017.40+0.87+5.32%21,77829.76%
TXN240621C001850002023-02-10 1:58PM EDT2024-06-2119.9417.4018.600.00-21025.71%
TXN250117C001850002023-03-22 1:22PM EDT2025-01-1725.8825.1027.750.00-226830.74%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230324P001850002023-03-23 11:37AM EDT2023-03-243.964.255.20-3.79-48.90%5153.03%
TXN230331P001850002023-03-23 1:25PM EDT2023-03-315.655.555.95-1.40-19.86%9728.03%
TXN230421P001850002023-03-23 1:02PM EDT2023-04-217.257.607.85-0.53-6.81%2027625.09%
TXN230428P001850002023-03-23 10:37AM EDT2023-04-289.358.4510.05+0.95+11.31%14432.59%
TXN230616P001850002023-03-23 1:23PM EDT2023-06-1611.8512.1512.45-0.90-7.06%531,01328.22%
TXN230721P001850002023-03-23 12:57PM EDT2023-07-2112.7313.1013.55+0.33+2.66%1011126.44%
TXN230915P001850002023-03-22 3:15PM EDT2023-09-1515.8515.5516.100.00-166026.95%
TXN231020P001850002023-03-08 4:54PM EDT2023-10-2017.9516.3016.950.00--2826.17%
TXN240119P001850002023-03-14 2:23PM EDT2024-01-1922.3518.7019.400.00-1848425.63%
TXN240621P001850002023-03-23 12:44PM EDT2024-06-2122.0021.4023.45-3.00-12.00%5125.90%
TXN250117P001850002023-03-23 2:43PM EDT2025-01-1727.7025.0527.05-1.25-4.32%531125.15%