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:210.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230406C002100002023-03-23 12:51PM EDT2023-04-060.010.000.280.00-404249.41%
TXN230421C002100002023-03-24 10:00AM EDT2023-04-210.070.000.080.00-11,48226.86%
TXN230519C002100002023-03-24 10:55AM EDT2023-05-190.610.510.62-0.03-4.69%114827.20%
TXN230616C002100002023-03-24 3:51PM EDT2023-06-161.101.041.20-0.06-5.17%258226.14%
TXN230721C002100002023-03-24 3:10PM EDT2023-07-211.851.882.10-0.24-11.48%21,01325.91%
TXN230915C002100002023-03-24 3:13PM EDT2023-09-153.523.603.85+0.12+3.53%22,80926.51%
TXN231020C002100002023-03-06 1:29PM EDT2023-10-203.724.604.950.00-81126.81%
TXN240119C002100002023-03-24 10:58AM EDT2024-01-197.107.057.50-0.25-3.40%158327.05%
TXN240621C002100002023-03-23 12:59PM EDT2024-06-2111.6010.6511.750.00-26827.83%
TXN250117C002100002023-03-16 9:34AM EDT2025-01-1713.1414.5016.050.00-81927.65%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN230421P002100002022-12-27 11:19AM EDT2023-04-2147.0036.5537.550.00-1484.62%
TXN230616P002100002022-11-14 2:18PM EDT2023-06-1633.5036.0536.800.00-27947.41%
TXN230721P002100002023-03-08 12:12PM EDT2023-07-2135.2031.3532.550.00--225.78%
TXN230915P002100002022-12-29 3:32PM EDT2023-09-1546.9036.2037.400.00--134.17%
TXN240119P002100002023-02-07 11:05AM EDT2024-01-1933.8035.3036.200.00-1923.85%
TXN240621P002100002023-02-22 1:51PM EDT2024-06-2143.0037.4038.800.00--13623.17%
TXN250117P002100002023-02-13 11:27AM EDT2025-01-1741.4744.0546.050.00-21527.17%