New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.51-0.77 (-0.43%)
At close: 04:00PM EDT
179.78 +0.27 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331C001950002023-03-24 10:44AM EDT2023-03-310.040.000.000.00-7012.50%
TXN230406C001950002023-03-23 3:52PM EDT2023-04-060.210.000.000.00-5012.50%
TXN230414C001950002023-03-22 12:03PM EDT2023-04-140.470.000.000.00-406.25%
TXN230421C001950002023-03-24 3:06PM EDT2023-04-210.600.000.000.00-106.25%
TXN230428C001950002023-03-23 12:23PM EDT2023-04-281.860.000.000.00-406.25%
TXN230505C001950002023-03-24 12:02PM EDT2023-05-052.010.000.000.00-306.25%
TXN230519C001950002023-03-24 2:41PM EDT2023-05-192.460.000.000.00-20406.25%
TXN230616C001950002023-03-23 3:50PM EDT2023-06-164.400.000.000.00-1503.13%
TXN230721C001950002023-03-22 2:21PM EDT2023-07-215.150.000.000.00-603.13%
TXN230915C001950002023-03-24 3:27PM EDT2023-09-157.850.000.000.00-403.13%
TXN231020C001950002023-03-24 3:54PM EDT2023-10-209.050.000.000.00-703.13%
TXN240119C001950002023-03-23 10:55AM EDT2024-01-1912.350.000.000.00-8001.56%
TXN240621C001950002023-03-23 1:16PM EDT2024-06-2116.750.000.000.00-3101.56%
TXN250117C001950002023-03-08 11:23AM EDT2025-01-1719.800.000.000.00-601.56%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230421P001950002023-03-21 12:54PM EDT2023-04-2117.750.000.000.00-100.00%
TXN230519P001950002023-03-24 3:29PM EDT2023-05-1918.250.000.000.00-3100.00%
TXN230616P001950002023-02-08 2:58PM EDT2023-06-1620.1025.2026.100.00-64548.90%
TXN230721P001950002023-02-22 4:49PM EDT2023-07-2127.7219.6521.150.00-2728.02%
TXN230915P001950002023-01-18 4:14PM EDT2023-09-1527.0524.1524.950.00-2131.26%
TXN240119P001950002023-01-25 12:50PM EDT2024-01-1928.2530.6031.500.00-115034.08%
TXN250117P001950002023-03-24 10:01AM EDT2025-01-1732.450.000.000.00-100.00%