New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.69-1.74 (-1.05%)
At close: 04:00PM EST
162.51 -1.18 (-0.72%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315C002100002024-02-21 1:55PM EST2024-03-150.030.001.120.00-183262.60%
TXN240419C002100002024-02-23 11:00AM EST2024-04-190.060.010.08-0.02-25.00%2117227.93%
TXN240517C002100002024-01-30 9:30AM EST2024-05-170.230.100.190.00-12325.83%
TXN240621C002100002024-02-15 11:54AM EST2024-06-210.310.230.350.00-157324.05%
TXN240719C002100002024-01-24 3:57PM EST2024-07-191.050.400.540.00-2923.49%
TXN240920C002100002024-02-02 10:25AM EST2024-09-200.941.101.250.00-101323.66%
TXN241018C002100002024-02-23 9:31AM EST2024-10-181.701.392.35+0.57+50.44%610526.38%
TXN250117C002100002024-02-21 1:16PM EST2025-01-173.002.733.150.00-92,03224.57%
TXN250417C002100002024-02-16 3:23PM EST2025-04-173.704.204.600.00-22724.81%
TXN250620C002100002024-02-02 1:03PM EST2025-06-204.455.105.750.00-19225.15%
TXN251017C002100002024-01-26 3:30PM EST2025-10-177.427.207.600.00-41325.27%
TXN251219C002100002024-01-25 11:58AM EST2025-12-1910.008.0510.100.00-45127.33%
TXN260116C002100002024-02-15 10:50AM EST2026-01-167.906.509.900.00-25526.52%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P002100002023-10-26 8:55AM EST2024-06-2165.8555.8056.700.00-1064.17%
TXN250117P002100002023-07-25 2:10PM EST2025-01-1732.0045.7547.400.00-21818.36%
TXN251017P002100002024-02-06 1:55PM EST2025-10-1752.3546.8048.150.00-2115.54%
TXN251219P002100002024-01-10 10:46AM EST2025-12-1947.1548.7050.800.00--119.58%
TXN260116P002100002024-01-08 12:38PM EST2026-01-1647.0451.7553.300.00--622.78%