Australia markets close in 5 hours 3 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.67+2.76 (+1.54%)
At close: 04:00PM EDT
181.14 -0.53 (-0.29%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510C001750002024-05-06 3:04PM EDT2024-05-106.506.408.00+2.60+66.67%2,17646750.51%
TXN240517C001750002024-05-06 3:42PM EDT2024-05-176.446.107.45+1.94+43.11%1163,97024.37%
TXN240524C001750002024-05-06 2:32PM EDT2024-05-246.996.957.80+1.72+32.64%1926222.14%
TXN240531C001750002024-05-06 3:54PM EDT2024-05-317.807.309.40+1.51+24.01%107529.14%
TXN240607C001750002024-05-06 3:45PM EDT2024-06-077.658.109.15+1.15+17.69%193424.41%
TXN240621C001750002024-05-06 3:02PM EDT2024-06-219.409.309.80+1.80+23.68%1395,45223.26%
TXN240719C001750002024-05-06 1:55PM EDT2024-07-1910.8010.6512.85+1.25+13.09%891,44528.52%
TXN240920C001750002024-05-06 2:11PM EDT2024-09-2014.1914.4014.80+1.73+13.88%101,20325.60%
TXN241018C001750002024-04-29 3:15PM EDT2024-10-1815.3015.9016.250.00-536326.44%
TXN241220C001750002024-05-03 1:41PM EDT2024-12-2016.3617.5019.750.00-18628.86%
TXN250117C001750002024-05-06 1:40PM EDT2025-01-1719.0319.7520.15+1.18+6.61%292627.92%
TXN250321C001750002024-05-03 11:37AM EDT2025-03-2120.0921.4522.100.00-23628.00%
TXN250417C001750002024-04-26 2:51PM EDT2025-04-1721.2922.5523.100.00-59928.35%
TXN250620C001750002024-05-02 10:14AM EDT2025-06-2020.5023.1024.850.00-113928.41%
TXN251017C001750002024-05-06 10:34AM EDT2025-10-1726.5527.2528.10+5.51+26.19%1828.88%
TXN251219C001750002024-04-18 10:58AM EDT2025-12-1920.2828.3029.250.00-55028.60%
TXN260116C001750002024-04-25 11:14AM EDT2026-01-1625.4528.3530.100.00-37328.88%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510P001750002024-05-06 3:59PM EDT2024-05-100.290.250.33-0.66-69.47%18539130.27%
TXN240517P001750002024-05-06 3:27PM EDT2024-05-170.920.800.91-0.84-47.73%1032,06525.90%
TXN240524P001750002024-05-06 3:23PM EDT2024-05-241.401.261.44-0.91-39.39%3229624.70%
TXN240531P001750002024-05-06 1:41PM EDT2024-05-312.021.601.80-0.83-29.12%299123.34%
TXN240607P001750002024-05-06 10:43AM EDT2024-06-072.132.062.20-1.13-34.66%7822.88%
TXN240621P001750002024-05-06 3:54PM EDT2024-06-212.852.813.00-1.19-29.46%643,04522.69%
TXN240719P001750002024-05-06 3:06PM EDT2024-07-194.103.954.25-1.30-24.07%631,20722.16%
TXN240920P001750002024-05-06 1:23PM EDT2024-09-207.506.957.35-1.10-12.79%938823.76%
TXN241018P001750002024-05-03 3:52PM EDT2024-10-188.607.758.00-0.55-6.01%232423.06%
TXN241220P001750002024-05-01 1:51PM EDT2024-12-2013.059.9510.450.00-87724.10%
TXN250117P001750002024-05-02 2:08PM EDT2025-01-1713.5510.6010.950.00-1185223.60%
TXN250321P001750002024-05-01 2:07PM EDT2025-03-2114.9512.1012.750.00--823.91%
TXN250417P001750002024-03-22 11:21AM EDT2025-04-1717.7024.4025.150.00-6857641.24%
TXN250620P001750002024-04-29 3:44PM EDT2025-06-2015.7013.8514.600.00-33023.60%
TXN251017P001750002024-04-04 3:50PM EDT2025-10-1722.9017.0017.750.00-71524.53%
TXN251219P001750002024-02-09 11:23AM EDT2025-12-1926.2021.7523.800.00-1175230.01%
TXN260116P001750002024-05-06 10:34AM EDT2026-01-1618.3417.5019.00-1.69-8.44%123024.03%