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:190.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001900002022-05-19 11:53AM EDT2022-05-200.050.000.000.00-13,95750.00%
TXN220527C001900002022-05-17 1:58PM EDT2022-05-270.050.000.000.00-18925.00%
TXN220603C001900002022-05-18 10:28AM EDT2022-06-031.140.000.000.00-137112.50%
TXN220610C001900002022-05-19 11:02AM EDT2022-06-100.550.000.000.00-12112.50%
TXN220617C001900002022-05-19 3:48PM EDT2022-06-170.450.000.000.00-6414,70912.50%
TXN220624C001900002022-05-19 12:44PM EDT2022-06-240.870.000.000.00-1136.25%
TXN220715C001900002022-05-19 2:21PM EDT2022-07-151.690.000.000.00-538126.25%
TXN220916C001900002022-05-19 3:14PM EDT2022-09-164.600.000.000.00-719556.25%
TXN221021C001900002022-05-17 3:05PM EDT2022-10-215.700.000.000.00-21563.13%
TXN230120C001900002022-05-19 12:44PM EDT2023-01-208.550.000.000.00-71,5853.13%
TXN230616C001900002022-05-18 1:41PM EDT2023-06-1612.900.000.000.00-21433.13%
TXN240119C001900002022-05-18 3:29PM EDT2024-01-1918.100.000.000.00-61631.56%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001900002022-05-19 10:07AM EDT2022-05-2020.300.000.000.00-52190.00%
TXN220617P001900002022-05-18 3:21PM EDT2022-06-1720.500.000.000.00-300.00%
TXN220715P001900002022-05-03 9:57AM EDT2022-07-1520.800.000.000.00-300.00%
TXN220916P001900002022-05-06 3:11PM EDT2022-09-1627.740.000.000.00-305390.00%
TXN221021P001900002022-05-19 12:25PM EDT2022-10-2126.300.000.000.00-400.00%
TXN230120P001900002022-05-17 2:07PM EDT2023-01-2026.160.000.000.00-87490.00%
TXN240119P001900002022-04-04 3:52PM EDT2024-01-1930.6732.1535.350.00-77724.45%