New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.46+7.48 (+4.32%)
At close: 04:00PM EST
180.00 -0.46 (-0.25%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221202C002000002022-11-23 1:43PM EST2022-12-020.030.000.000.00-7025.00%
TXN221209C002000002022-11-18 1:44PM EST2022-12-090.100.000.000.00-1012.50%
TXN221216C002000002022-11-30 3:59PM EST2022-12-160.130.000.000.00-209012.50%
TXN221223C002000002022-11-28 3:55PM EST2022-12-230.110.000.000.00-13012.50%
TXN221230C002000002022-11-30 3:57PM EST2022-12-300.390.000.000.00-1606.25%
TXN230120C002000002022-11-30 1:39PM EST2023-01-200.730.000.000.00-2506.25%
TXN230217C002000002022-11-30 1:32PM EST2023-02-171.750.000.000.00-1106.25%
TXN230421C002000002022-11-30 3:30PM EST2023-04-215.520.000.000.00-303.13%
TXN230616C002000002022-11-30 2:59PM EST2023-06-167.550.000.000.00-403.13%
TXN230721C002000002022-11-23 10:46AM EST2023-07-219.600.000.000.00--03.13%
TXN240119C002000002022-11-29 10:28AM EST2024-01-1913.750.000.000.00-4001.56%
TXN250117C002000002022-11-28 11:54AM EST2025-01-1723.560.000.000.00-201.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN221216P002000002022-09-09 2:16PM EST2022-12-1630.4541.1543.300.00-211199.84%
TXN221230P002000002022-11-14 10:10AM EST2022-12-3020.200.000.000.00-100.00%
TXN230120P002000002022-11-16 9:42AM EST2023-01-2025.050.000.000.00-500.00%
TXN230421P002000002022-10-03 11:13AM EST2023-04-2142.8137.8538.450.00-43158.00%
TXN230616P002000002022-10-26 10:42AM EST2023-06-1642.5027.5528.450.00-5030.37%
TXN240119P002000002022-11-29 10:09AM EST2024-01-1935.270.000.000.00-200.00%
TXN250117P002000002022-11-14 3:44PM EST2025-01-1738.150.000.000.00-500.00%