New Zealand markets open in 6 hours 14 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.18+1.89 (+0.96%)
At close: 04:00PM EDT
199.18 0.00 (0.00%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240531C002000002024-05-24 3:53PM EDT2024-05-311.331.371.42+0.18+15.65%1931,01717.63%
TXN240607C002000002024-05-24 3:58PM EDT2024-06-072.392.432.51-1.29-35.05%24117619.31%
TXN240614C002000002024-05-24 3:18PM EDT2024-06-143.173.353.50+0.04+1.28%1411620.90%
TXN240621C002000002024-05-24 2:05PM EDT2024-06-213.954.004.10+0.50+14.49%1726,55220.77%
TXN240628C002000002024-05-24 3:49PM EDT2024-06-284.584.704.85-0.64-12.26%151121.60%
TXN240719C002000002024-05-24 3:44PM EDT2024-07-196.526.606.75+0.57+9.58%7911,27723.15%
TXN240920C002000002024-05-24 3:58PM EDT2024-09-2011.6511.5511.70+0.80+7.37%231,51826.76%
TXN241018C002000002024-05-23 2:45PM EDT2024-10-1812.2013.0513.350.00-331,24227.34%
TXN241220C002000002024-05-23 3:55PM EDT2024-12-2016.2016.1017.40+1.00+6.58%12565329.61%
TXN250117C002000002024-05-24 10:26AM EDT2025-01-1717.6017.3017.70+0.90+5.39%22,47828.27%
TXN250321C002000002024-05-24 3:54PM EDT2025-03-2120.0019.6521.00+0.92+4.82%138529.73%
TXN250417C002000002024-05-23 3:50PM EDT2025-04-1720.1320.8021.600.00-121629.28%
TXN250620C002000002024-05-22 9:30AM EDT2025-06-2022.8022.9524.000.00-316729.72%
TXN251017C002000002024-05-21 12:37PM EDT2025-10-1726.6026.5027.900.00-23630.22%
TXN251219C002000002024-05-21 9:30AM EDT2025-12-1926.4928.0029.000.00-16129.63%
TXN260116C002000002024-05-23 12:11PM EDT2026-01-1629.3528.9530.100.00-10639030.03%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240531P002000002024-05-24 3:54PM EDT2024-05-312.162.052.13-1.49-40.82%18987916.54%
TXN240607P002000002024-05-24 2:14PM EDT2024-06-073.102.923.05-1.10-26.19%5819917.43%
TXN240614P002000002024-05-23 10:10AM EDT2024-06-143.753.653.80+0.60+19.05%101918.10%
TXN240621P002000002024-05-24 1:03PM EDT2024-06-214.364.104.25-1.24-22.14%22998417.68%
TXN240719P002000002024-05-24 3:19PM EDT2024-07-196.205.956.05-0.90-12.68%9541,67318.23%
TXN240920P002000002024-05-24 3:22PM EDT2024-09-2010.5510.3510.50-0.90-7.86%2,36539122.30%
TXN241018P002000002024-05-24 2:08PM EDT2024-10-1811.4011.2511.45-0.80-6.56%1317721.94%
TXN241220P002000002024-05-23 3:01PM EDT2024-12-2014.8013.6514.100.00-85622.75%
TXN250117P002000002024-05-24 3:51PM EDT2025-01-1714.5514.2514.60-0.74-4.84%1139022.15%
TXN250321P002000002024-05-21 10:30AM EDT2025-03-2116.6016.2016.950.00-95722.96%
TXN250620P002000002024-05-22 9:37AM EDT2025-06-2017.3018.2519.250.00-11022.93%
TXN251017P002000002024-05-01 3:23PM EDT2025-10-1731.9020.4021.500.00-1222.49%
TXN251219P002000002024-05-22 9:45AM EDT2025-12-1920.7921.4522.550.00-12322.28%