Australia markets open in 6 hours 20 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.54+1.63 (+0.91%)
As of 01:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510C001650002024-05-06 1:15PM EDT2024-05-1015.8015.5015.80+5.92+59.92%303349.51%
TXN240517C001650002024-05-06 11:56AM EDT2024-05-1715.5415.3515.95+1.71+12.36%672,47535.50%
TXN240524C001650002024-04-24 2:57PM EDT2024-05-2410.5915.1016.200.00-43931.98%
TXN240531C001650002024-04-26 1:29PM EDT2024-05-3113.6514.4516.200.00-41827.34%
TXN240607C001650002024-05-02 11:29AM EDT2024-06-0711.0015.4016.450.00--226.69%
TXN240614C001650002024-05-03 1:00PM EDT2024-06-1414.0715.4516.350.00-2223.39%
TXN240621C001650002024-05-06 12:48PM EDT2024-06-2116.2016.3516.70+1.59+10.88%81,49124.16%
TXN240719C001650002024-04-29 1:50PM EDT2024-07-1916.9117.9518.500.00-254527.50%
TXN240920C001650002024-05-06 9:51AM EDT2024-09-2020.5520.2021.35+1.55+8.16%137028.39%
TXN241018C001650002024-04-29 3:15PM EDT2024-10-1821.6021.3522.250.00-534528.09%
TXN241220C001650002024-04-29 12:15PM EDT2024-12-2023.3223.5524.550.00-4828.57%
TXN250117C001650002024-05-06 11:24AM EDT2025-01-1724.6524.6025.75+1.35+5.79%1752729.22%
TXN250417C001650002024-04-15 1:51PM EDT2025-04-1720.7027.8028.550.00-42129.60%
TXN250620C001650002024-04-30 9:30AM EDT2025-06-2028.7429.1029.950.00-32229.22%
TXN251017C001650002023-12-04 2:16PM EDT2025-10-1719.500.000.000.00--00.00%
TXN251219C001650002024-05-01 3:20PM EDT2025-12-1931.7533.2034.100.00-310829.29%
TXN260116C001650002024-05-03 10:49AM EDT2026-01-1633.0033.8034.850.00-248829.50%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510P001650002024-05-06 12:37PM EDT2024-05-100.020.020.03-0.02-50.00%24,07734.38%
TXN240517P001650002024-05-06 11:34AM EDT2024-05-170.150.120.13-0.08-34.78%554,76327.83%
TXN240524P001650002024-05-03 11:36AM EDT2024-05-240.450.270.300.00-134326.22%
TXN240531P001650002024-05-06 12:16PM EDT2024-05-310.420.380.43-0.83-66.40%48224.41%
TXN240607P001650002024-05-06 10:36AM EDT2024-06-070.680.570.63-1.07-61.14%82023.98%
TXN240614P001650002024-05-03 12:49PM EDT2024-06-141.220.810.950.00-2224.57%
TXN240621P001650002024-05-06 11:48AM EDT2024-06-211.101.041.09-0.36-24.66%391,63423.68%
TXN240719P001650002024-05-06 11:47AM EDT2024-07-191.901.841.89-0.46-19.49%262,36822.82%
TXN240920P001650002024-05-06 12:22PM EDT2024-09-204.354.154.35-0.75-14.71%1001,09924.37%
TXN241018P001650002024-05-06 11:56AM EDT2024-10-185.054.905.10-0.70-12.17%422524.13%
TXN241220P001650002024-04-29 9:32AM EDT2024-12-208.536.957.200.00-1010924.94%
TXN250117P001650002024-05-02 2:13PM EDT2025-01-179.357.507.650.00-1274424.41%
TXN250321P001650002024-05-02 10:57AM EDT2025-03-2111.308.809.450.00-2440824.93%
TXN250417P001650002024-04-18 3:24PM EDT2025-04-1716.959.409.850.00-24624.59%
TXN250620P001650002024-04-29 3:32PM EDT2025-06-2011.8510.7011.200.00-47124.58%
TXN251219P001650002024-05-03 3:52PM EDT2025-12-1914.7513.7014.300.00-513924.22%
TXN260116P001650002024-04-25 12:23PM EDT2026-01-1617.5014.1016.500.00-341326.25%