New Zealand markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05+3.72 (+2.22%)
At close: 04:00PM EST
170.99 -0.06 (-0.04%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315C002200002024-01-25 11:48AM EST2024-03-150.030.001.270.00-22578.52%
TXN240419C002200002024-01-24 3:10PM EST2024-04-190.100.001.150.00-83547.85%
TXN240517C002200002024-03-01 3:41PM EST2024-05-170.200.150.21+0.08+66.67%105727.44%
TXN240621C002200002024-02-08 10:03AM EST2024-06-210.170.300.380.00-8059225.17%
TXN240719C002200002024-01-22 9:33AM EST2024-07-191.300.190.360.00-1222.29%
TXN240920C002200002024-03-01 10:54AM EST2024-09-201.001.151.29+0.58+138.10%5724.17%
TXN241018C002200002024-02-14 2:46PM EST2024-10-181.511.391.53+0.89+143.55%28523.65%
TXN241220C002200002024-02-15 2:43PM EST2024-12-201.422.382.750.00--124.73%
TXN250117C002200002024-03-01 2:27PM EST2025-01-173.152.933.30+1.06+50.72%21,38825.02%
TXN250417C002200002024-01-19 3:31PM EST2025-04-175.621.692.600.00-13520.53%
TXN250620C002200002024-01-09 3:39PM EST2025-06-205.602.473.550.00-613421.08%
TXN251017C002200002024-02-28 1:20PM EST2025-10-175.287.057.850.00-101825.42%
TXN251219C002200002023-12-22 11:39AM EST2025-12-198.457.408.600.00-223225.15%
TXN260116C002200002024-02-27 11:47AM EST2026-01-167.158.8010.200.00-323226.61%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240315P002200002024-01-03 12:25PM EST2024-03-1553.5059.0062.800.00-10201.01%
TXN240621P002200002023-08-03 8:59AM EST2024-06-2149.8549.5551.000.00-1036.79%
TXN241018P002200002024-01-10 10:15AM EST2024-10-1854.7856.7559.700.00--047.05%
TXN250117P002200002023-11-14 10:16AM EST2025-01-1770.3052.3054.600.00-1030.29%
TXN250417P002200002023-11-15 10:02AM EST2025-04-1768.4048.5551.950.00-1021.51%
TXN250620P002200002023-11-17 10:46AM EST2025-06-2066.9551.8554.200.00-1024.24%
TXN251017P002200002023-11-20 9:46AM EST2025-10-1765.9552.2054.750.00--022.53%
TXN251219P002200002024-01-09 3:15PM EST2025-12-1953.7558.4561.250.00-2029.78%
TXN260116P002200002024-03-01 12:04PM EST2026-01-1652.1950.3552.70-3.86-6.89%122117.95%