New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.50-1.24 (-0.73%)
At close: 04:00PM EDT
171.98 +3.48 (+2.07%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C001950002022-05-16 1:29PM EDT2022-05-200.010.000.000.00-20025.00%
TXN220527C001950002022-05-04 9:51AM EDT2022-05-270.340.000.000.00-3025.00%
TXN220603C001950002022-05-11 3:58PM EDT2022-06-030.190.000.000.00-2012.50%
TXN220610C001950002022-05-03 9:44AM EDT2022-06-100.720.000.000.00-1012.50%
TXN220617C001950002022-05-16 2:33PM EDT2022-06-170.280.000.000.00-17012.50%
TXN220624C001950002022-05-13 11:09AM EDT2022-06-240.580.000.000.00-1012.50%
TXN220715C001950002022-05-13 12:37PM EDT2022-07-151.400.000.000.00-106.25%
TXN220916C001950002022-05-16 1:26PM EDT2022-09-162.960.000.000.00-306.25%
TXN221021C001950002022-05-11 2:51PM EDT2022-10-214.100.000.000.00-206.25%
TXN230120C001950002022-05-16 1:26PM EDT2023-01-206.980.000.000.00-303.13%
TXN230616C001950002022-04-19 10:11AM EDT2023-06-1614.250.000.000.00-203.13%
TXN240119C001950002022-05-09 11:48AM EDT2024-01-1915.200.000.000.00-103.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P001950002022-05-05 1:58PM EDT2022-05-2025.460.000.000.00-200.00%
TXN220527P001950002022-04-18 12:09AM EDT2022-05-2724.2028.7031.300.00--399.93%
TXN220617P001950002022-05-03 9:30AM EDT2022-06-1722.630.000.000.00-500.00%
TXN220715P001950002022-05-12 11:42AM EDT2022-07-1531.2025.7027.900.00-2031.17%
TXN220916P001950002022-05-09 11:01AM EDT2022-09-1632.050.000.000.00-100.00%
TXN221021P001950002022-05-16 12:01AM EDT2022-10-2130.800.000.000.00--00.00%
TXN230120P001950002022-05-13 2:04PM EDT2023-01-2034.050.000.000.00-3400.00%
TXN240119P001950002022-03-29 9:30AM EDT2024-01-1930.680.000.000.00-171090.00%