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
172.90 +4.40 (+2.61%)
Pre-market: 07:24AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520C002000002022-05-13 1:45PM EDT2022-05-200.050.000.000.00-215,82325.00%
TXN220527C002000002022-05-05 12:20PM EDT2022-05-270.140.000.000.00-11225.00%
TXN220603C002000002022-05-16 10:32AM EDT2022-06-030.280.000.000.00-21812.50%
TXN220610C002000002022-04-29 12:13PM EDT2022-06-100.360.000.000.00-1112.50%
TXN220617C002000002022-05-16 2:33PM EDT2022-06-170.160.000.000.00-63,59712.50%
TXN220715C002000002022-05-16 3:49PM EDT2022-07-150.490.000.000.00-489812.50%
TXN220916C002000002022-05-16 1:34PM EDT2022-09-162.270.000.000.00-15166.25%
TXN221021C002000002022-05-16 3:03PM EDT2022-10-213.250.000.000.00-163076.25%
TXN230120C002000002022-05-16 2:10PM EDT2023-01-206.010.000.000.00-62,2183.13%
TXN230616C002000002022-05-16 2:10PM EDT2023-06-169.450.000.000.00-4763.13%
TXN240119C002000002022-04-22 3:48PM EDT2024-01-1916.400.000.000.00-11163.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN220520P002000002022-05-13 10:59AM EDT2022-05-2030.000.000.000.00-360.00%
TXN220617P002000002022-05-13 1:40PM EDT2022-06-1731.000.000.000.00-44,4010.00%
TXN220715P002000002022-04-12 10:49AM EDT2022-07-1528.8534.1536.750.00-14255.32%
TXN220916P002000002022-05-16 12:01AM EDT2022-09-1634.850.000.000.00--100.00%
TXN230120P002000002022-04-27 10:01AM EDT2023-01-2039.300.000.000.00-112170.00%
TXN230616P002000002022-05-06 11:25AM EDT2023-06-1640.200.000.000.00-570.00%
TXN240119P002000002022-04-19 11:22AM EDT2024-01-1938.600.000.000.00-1770.00%