New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05+3.72 (+2.22%)
At close: 04:00PM EST
171.05 0.00 (0.00%)
After hours: 06:50PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315C001950002024-03-01 1:49PM EST2024-03-150.050.020.06+0.01+25.00%214430.86%
TXN240322C001950002024-02-29 2:43PM EST2024-03-220.040.060.120.00-1228.03%
TXN240328C001950002024-02-21 12:06PM EST2024-03-280.130.090.200.00--127.00%
TXN240419C001950002024-03-01 2:24PM EST2024-04-190.480.410.49+0.31+182.35%5478124.10%
TXN240517C001950002024-03-01 12:03PM EST2024-05-171.071.281.36+0.43+67.19%1234325.20%
TXN240621C001950002024-03-01 3:17PM EST2024-06-212.082.032.22+0.71+51.82%85,87624.57%
TXN240719C001950002024-03-01 2:24PM EST2024-07-192.982.672.99+1.20+67.42%32624.57%
TXN240920C001950002024-03-01 11:05AM EST2024-09-204.254.455.05+1.05+32.81%56225.51%
TXN241018C001950002024-03-01 11:06AM EST2024-10-184.955.255.60+0.90+22.22%524425.11%
TXN241220C001950002024-02-15 1:00PM EST2024-12-204.307.257.850.00-15726.40%
TXN250117C001950002024-02-28 12:47PM EST2025-01-175.258.008.350.00-62,16426.08%
TXN250417C001950002024-02-29 2:59PM EST2025-04-178.7510.3510.800.00-1414326.67%
TXN250620C001950002024-02-27 1:50PM EST2025-06-209.5010.0013.800.00-18016428.81%
TXN251017C001950002024-01-09 3:17PM EST2025-10-1714.009.5010.300.00-4221.58%
TXN251219C001950002024-02-13 2:27PM EST2025-12-199.5813.5016.000.00-22726.95%
TXN260116C001950002024-03-01 2:58PM EST2026-01-1616.7815.5516.70+3.43+25.69%1013927.16%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P001950002023-12-21 2:44PM EST2024-06-2130.2123.1024.850.00-4218.58%
TXN241018P001950002024-01-25 1:25PM EST2024-10-1830.0032.0533.450.00-10433.11%
TXN250117P001950002024-01-10 1:51PM EST2025-01-1732.0033.2035.650.00-10931.67%
TXN250417P001950002024-01-10 1:51PM EST2025-04-1733.2533.7035.700.00--128.07%
TXN250620P001950002024-02-12 10:59AM EST2025-06-2035.9030.1531.100.00-2419.79%
TXN251017P001950002024-01-18 10:12AM EST2025-10-1736.9038.3039.200.00-2127.51%
TXN251219P001950002024-01-05 11:02AM EST2025-12-1937.3539.8542.800.00-2130.14%
TXN260116P001950002024-01-05 11:02AM EST2026-01-1637.7540.1541.150.00-2127.74%