New Zealand markets open in 2 hours 20 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.97-2.10 (-1.19%)
As of 01:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001850002022-11-28 12:47PM EST2022-12-020.100.080.09-0.27-72.97%4610127.05%
TXN221209C001850002022-11-28 1:02PM EST2022-12-090.380.400.43-0.64-62.75%20618825.00%
TXN221216C001850002022-11-28 1:06PM EST2022-12-161.141.151.22-0.89-43.84%1890028.05%
TXN221223C001850002022-11-28 12:58PM EST2022-12-231.491.591.71-1.84-55.26%86727.54%
TXN221230C001850002022-11-28 10:34AM EST2022-12-301.991.982.10-1.05-34.54%275126.80%
TXN230106C001850002022-11-28 10:44AM EST2023-01-062.502.422.66-1.10-30.56%2127.26%
TXN230120C001850002022-11-28 12:51PM EST2023-01-203.653.653.75-1.50-29.13%273,53928.10%
TXN230217C001850002022-11-28 12:34PM EST2023-02-175.955.956.05-1.00-14.39%5444730.29%
TXN230421C001850002022-11-28 11:34AM EST2023-04-219.309.259.55-2.02-17.84%3526930.98%
TXN230616C001850002022-11-23 2:29PM EST2023-06-1614.0011.9012.150.00-757531.39%
TXN230721C001850002022-11-28 12:04PM EST2023-07-2114.1512.8014.45-1.75-11.01%303833.08%
TXN230915C001850002022-11-28 11:31AM EST2023-09-1515.8515.6516.20-1.50-8.65%212632.55%
TXN240119C001850002022-11-23 3:48PM EST2024-01-1922.6020.1020.850.00-411,57633.43%
TXN250117C001850002022-11-28 12:04PM EST2025-01-1729.3528.3530.35-2.55-7.99%225833.77%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202P001850002022-11-25 12:55PM EST2022-12-027.559.8510.300.00-174634.28%
TXN221209P001850002022-11-25 12:55PM EST2022-12-098.0410.0510.550.00-15426.42%
TXN221216P001850002022-11-28 10:14AM EST2022-12-1610.8610.7011.15+2.86+35.75%363127.16%
TXN221223P001850002022-11-28 11:17AM EST2022-12-2311.1511.0511.25-1.60-12.55%1424.00%
TXN221230P001850002022-11-16 9:30AM EST2022-12-3012.5511.3511.600.00-1323.58%
TXN230106P001850002022-11-25 12:44PM EST2023-01-069.9511.6512.150.00-1124.46%
TXN230120P001850002022-11-23 12:43PM EST2023-01-2010.8512.6012.750.00-451,10123.74%
TXN230217P001850002022-11-28 10:14AM EST2023-02-1715.2715.2015.70-1.70-10.02%34029.09%
TXN230421P001850002022-11-25 12:21PM EST2023-04-2115.9517.4518.150.00-93327.67%
TXN230616P001850002022-11-23 3:36PM EST2023-06-1617.9519.7020.150.00-5693927.45%
TXN230915P001850002022-11-22 11:26AM EST2023-09-1522.7022.5523.000.00--127.39%
TXN240119P001850002022-11-25 10:24AM EST2024-01-1923.5525.5026.300.00-141727.33%
TXN250117P001850002022-11-21 11:18AM EST2025-01-1732.0530.1032.700.00-730626.26%