New Zealand markets close in 12 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.24+3.20 (+1.77%)
At close: 04:00PM EDT
184.18 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331C001900002023-03-30 3:09PM EDT2023-03-310.040.020.09+0.02+100.00%2427037.31%
TXN230406C001900002023-03-30 3:57PM EDT2023-04-060.490.460.54+0.20+68.97%21510223.17%
TXN230414C001900002023-03-30 3:50PM EDT2023-04-141.401.341.53+0.55+64.71%3516824.60%
TXN230421C001900002023-03-30 3:55PM EDT2023-04-211.991.982.09+0.82+70.09%9414,06523.90%
TXN230428C001900002023-03-30 3:30PM EDT2023-04-283.603.453.85+0.83+29.96%7828630.03%
TXN230505C001900002023-03-30 11:47AM EDT2023-05-054.153.954.40+1.24+42.61%656829.44%
TXN230519C001900002023-03-30 2:16PM EDT2023-05-194.734.805.00+1.08+29.59%2860927.27%
TXN230616C001900002023-03-30 2:52PM EDT2023-06-166.606.606.80+1.00+17.86%487,01427.26%
TXN230721C001900002023-03-30 12:09PM EDT2023-07-218.308.458.75+0.80+10.67%221327.47%
TXN230915C001900002023-03-30 3:58PM EDT2023-09-1511.4411.3511.60+2.04+21.70%9074,62628.18%
TXN231020C001900002023-03-30 11:11AM EDT2023-10-2012.9212.7513.25+1.82+16.40%152028.66%
TXN240119C001900002023-03-30 11:39AM EDT2024-01-1915.9516.2016.60+1.20+8.14%143,37528.90%
TXN240621C001900002023-03-10 3:03PM EDT2024-06-2116.3020.6521.850.00-112129.87%
TXN250117C001900002023-03-27 9:31AM EDT2025-01-1723.9124.8527.100.00-113329.99%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331P001900002023-03-14 11:05AM EDT2023-03-3114.475.456.250.00-1059.28%
TXN230406P001900002023-03-30 11:35AM EDT2023-04-066.105.906.35-8.15-57.19%32123.93%
TXN230414P001900002023-03-21 2:27PM EDT2023-04-1412.956.757.050.00--222.66%
TXN230421P001900002023-03-30 3:36PM EDT2023-04-217.557.257.50-5.10-40.32%1454621.69%
TXN230428P001900002023-03-29 3:39PM EDT2023-04-2810.808.609.600.00-11015329.98%
TXN230519P001900002023-03-27 2:00PM EDT2023-05-1915.3010.5510.850.00-4315227.63%
TXN230616P001900002023-03-30 12:07PM EDT2023-06-1612.3911.7012.10-3.16-20.32%127225.89%
TXN230721P001900002023-03-30 3:05PM EDT2023-07-2113.1513.0513.35-4.75-26.54%305224.62%
TXN230915P001900002023-03-30 1:42PM EDT2023-09-1516.3815.5515.90-6.47-28.32%4118725.27%
TXN240119P001900002023-03-29 3:47PM EDT2024-01-1920.3818.9519.450.00-115424.52%
TXN240621P001900002023-02-21 1:04PM EDT2024-06-2128.2024.5525.750.00-151527.61%
TXN250117P001900002023-03-24 10:01AM EDT2025-01-1729.7524.9027.750.00-13924.83%