New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.62-2.68 (-1.57%)
At close: 04:00PM EDT
169.04 +1.42 (+0.85%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001850002022-05-19 2:12PM EDT2022-05-200.010.000.000.00-8050.00%
TXN220527C001850002022-05-19 12:17PM EDT2022-05-270.230.000.000.00-319012.50%
TXN220603C001850002022-05-19 11:06AM EDT2022-06-030.410.000.000.00-37012.50%
TXN220610C001850002022-05-19 11:23AM EDT2022-06-100.710.000.000.00-10012.50%
TXN220617C001850002022-05-19 3:51PM EDT2022-06-170.910.000.000.00-16706.25%
TXN220624C001850002022-05-19 12:44PM EDT2022-06-241.530.000.000.00-106.25%
TXN220715C001850002022-05-19 11:41AM EDT2022-07-153.020.000.000.00-2606.25%
TXN220916C001850002022-05-19 12:42PM EDT2022-09-165.870.000.000.00-103.13%
TXN221021C001850002022-05-18 3:53PM EDT2022-10-218.100.000.000.00-803.13%
TXN230120C001850002022-05-19 10:03AM EDT2023-01-2010.850.000.000.00-703.13%
TXN230616C001850002022-05-19 10:03AM EDT2023-06-1614.700.000.000.00-201.56%
TXN240119C001850002022-05-16 2:16PM EDT2024-01-1919.000.000.000.00-101.56%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001850002022-05-18 3:38PM EDT2022-05-2014.000.000.000.00-1100.00%
TXN220610P001850002022-05-17 3:57PM EDT2022-06-1016.400.000.000.00-100.00%
TXN220617P001850002022-05-18 3:54PM EDT2022-06-1718.100.000.000.00-100.00%
TXN220715P001850002022-04-27 10:17AM EDT2022-07-1521.350.000.000.00-100.00%
TXN220916P001850002022-05-02 12:45PM EDT2022-09-1622.650.000.000.00-1500.00%
TXN221021P001850002022-05-16 11:29AM EDT2022-10-2124.070.000.000.00-100.00%
TXN230120P001850002022-05-13 1:57PM EDT2023-01-2026.850.000.000.00-7100.00%
TXN230616P001850002022-05-03 3:35PM EDT2023-06-1628.900.000.000.00-100.00%
TXN240119P001850002022-04-13 10:02AM EDT2024-01-1932.6032.4035.600.00-4628.80%