New Zealand markets open in 1 hour 32 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.06-4.01 (-2.26%)
As of 02:28PM EST. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C001900002022-11-28 12:07PM EST2022-12-020.020.010.03-0.06-75.00%827035.16%
TXN221209C001900002022-11-28 10:49AM EST2022-12-090.140.070.09-0.31-68.89%49426.66%
TXN221216C001900002022-11-28 12:06PM EST2022-12-160.540.350.38-0.36-40.00%243,77728.17%
TXN221223C001900002022-11-28 10:43AM EST2022-12-230.760.590.65-0.52-40.62%17727.59%
TXN221230C001900002022-11-28 11:33AM EST2022-12-301.070.810.92-0.85-44.27%36527.05%
TXN230106C001900002022-11-28 9:31AM EST2023-01-061.501.071.40-0.56-27.18%5728.14%
TXN230120C001900002022-11-28 2:06PM EST2023-01-202.051.962.07-1.11-35.13%5013,74627.94%
TXN230217C001900002022-11-28 10:56AM EST2023-02-174.253.803.95-1.45-25.44%448329.98%
TXN230421C001900002022-11-28 11:42AM EST2023-04-217.476.507.15-1.26-14.43%258930.79%
TXN230616C001900002022-11-25 12:59PM EST2023-06-1611.009.409.750.00-33,27831.51%
TXN230721C001900002022-11-23 2:24PM EST2023-07-2113.4210.7511.750.00--232.79%
TXN230915C001900002022-11-28 11:33AM EST2023-09-1513.7012.8513.50-2.00-12.74%14332.37%
TXN240119C001900002022-11-28 10:52AM EST2024-01-1917.9017.3518.05-2.50-12.25%647733.26%
TXN250117C001900002022-11-23 2:29PM EST2025-01-1729.6025.0027.700.00-119033.87%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221209P001900002022-11-23 9:45AM EST2022-12-0911.2115.9516.800.00--10.00%
TXN221216P001900002022-11-23 10:20AM EST2022-12-1611.5516.2517.700.00-57933.72%
TXN221230P001900002022-11-10 11:12AM EST2022-12-3019.9516.6017.050.00--116.70%
TXN230120P001900002022-11-28 11:08AM EST2023-01-2016.7517.3017.70+2.95+21.38%589920.02%
TXN230421P001900002022-11-25 11:48AM EST2023-04-2118.6021.3022.250.00-92626.16%
TXN230616P001900002022-11-22 10:59AM EST2023-06-1622.7523.3024.150.00-19626.29%
TXN240119P001900002022-11-15 11:46AM EST2024-01-1926.0528.9529.500.00-414125.79%
TXN250117P001900002022-11-18 3:52PM EST2025-01-1734.0533.5535.700.00-91925.06%