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:200.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230331C002000002023-03-14 3:27PM EDT2023-03-310.050.000.070.00-1640.82%
TXN230406C002000002023-03-24 9:31AM EDT2023-04-060.090.020.07+0.02+28.57%12028.81%
TXN230414C002000002023-03-20 12:49PM EDT2023-04-140.180.110.180.00-3826.12%
TXN230421C002000002023-03-24 10:45AM EDT2023-04-210.280.230.31-0.03-9.68%125,19925.05%
TXN230428C002000002023-03-24 3:22PM EDT2023-04-280.820.411.11-0.18-18.00%15730.84%
TXN230519C002000002023-03-24 3:40PM EDT2023-05-191.551.551.68-0.22-12.43%3720227.70%
TXN230616C002000002023-03-24 3:54PM EDT2023-06-162.632.622.82-0.30-10.24%311,15027.35%
TXN230721C002000002023-03-23 12:37PM EDT2023-07-214.363.904.150.00-158527.08%
TXN230915C002000002023-03-23 11:55AM EDT2023-09-156.656.056.450.00-101,07527.69%
TXN231020C002000002023-03-20 3:08PM EDT2023-10-207.607.307.700.00-3022527.81%
TXN240119C002000002023-03-23 1:13PM EDT2024-01-1910.4510.1510.650.00-569928.04%
TXN240621C002000002023-03-09 4:15PM EDT2024-06-2112.6514.0015.200.00-21528.65%
TXN250117C002000002023-03-15 2:16PM EDT2025-01-1716.0718.0019.950.00-211028.65%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230421P002000002023-03-22 3:59PM EDT2023-04-2122.7018.5521.500.00-1833.66%
TXN230616P002000002023-02-07 2:12PM EDT2023-06-1620.8027.5028.200.00-254244.18%
TXN230721P002000002023-03-21 11:56AM EDT2023-07-2125.5022.8524.300.00-1526.08%
TXN230915P002000002023-01-30 12:54PM EDT2023-09-1529.4529.8530.700.00--135.91%
TXN240119P002000002023-03-08 4:27PM EDT2024-01-1929.8027.9528.750.00-214424.17%
TXN250117P002000002023-02-07 3:35PM EDT2025-01-1732.3035.6037.900.00-209226.04%