Australia markets open in 36 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
181.34 -0.33 (-0.18%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510C001800002024-05-06 3:54PM EDT2024-05-102.112.002.28+1.01+91.82%49539015.09%
TXN240517C001800002024-05-06 3:59PM EDT2024-05-173.203.053.30+1.16+56.86%4292,07518.13%
TXN240524C001800002024-05-06 3:29PM EDT2024-05-244.003.904.80+1.33+49.81%5050123.74%
TXN240531C001800002024-05-06 10:24AM EDT2024-05-313.804.455.60+0.56+17.28%68124.50%
TXN240607C001800002024-05-06 3:02PM EDT2024-06-075.205.106.25+1.40+36.84%12039724.77%
TXN240614C001800002024-05-06 1:31PM EDT2024-06-145.334.856.20+0.99+22.81%4222.29%
TXN240621C001800002024-05-06 3:55PM EDT2024-06-216.406.256.45+1.24+24.03%5203,31821.53%
TXN240719C001800002024-05-06 3:34PM EDT2024-07-198.258.258.50+1.41+20.61%5683323.35%
TXN240920C001800002024-05-06 10:40AM EDT2024-09-2010.9211.6011.90+0.82+8.12%62,54524.92%
TXN241018C001800002024-05-06 1:52PM EDT2024-10-1812.6812.8514.40+1.33+11.72%638227.88%
TXN241220C001800002024-05-03 1:42PM EDT2024-12-2013.7915.8016.950.00-16228.23%
TXN250117C001800002024-05-06 2:57PM EDT2025-01-1717.1016.9517.75+2.25+15.15%1072,51127.98%
TXN250321C001800002024-05-06 11:19AM EDT2025-03-2118.0018.6519.55+2.40+15.38%96727.76%
TXN250417C001800002024-04-29 3:19PM EDT2025-04-1719.8219.7520.450.00-74627.95%
TXN250620C001800002024-05-06 2:31PM EDT2025-06-2021.5721.1522.15+2.84+15.16%122727.92%
TXN251017C001800002024-04-26 2:51PM EDT2025-10-1723.4424.6025.450.00-55628.43%
TXN251219C001800002024-04-29 1:18PM EDT2025-12-1925.4725.6026.700.00-110728.26%
TXN260116C001800002024-05-06 9:31AM EDT2026-01-1625.6326.6027.55+0.32+1.26%225828.53%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510P001800002024-05-06 3:59PM EDT2024-05-101.571.461.64-1.73-52.42%1769928.22%
TXN240517P001800002024-05-06 3:53PM EDT2024-05-172.352.322.50-1.96-45.48%21732524.98%
TXN240524P001800002024-05-06 11:58AM EDT2024-05-243.652.923.15-3.10-45.93%31823.88%
TXN240531P001800002024-05-06 3:47PM EDT2024-05-313.433.303.60-1.82-34.67%73822.78%
TXN240621P001800002024-05-06 3:19PM EDT2024-06-214.904.654.85-1.45-22.83%15690521.81%
TXN240719P001800002024-05-06 3:10PM EDT2024-07-196.155.906.25-1.58-20.44%9030321.58%
TXN240920P001800002024-05-06 1:22PM EDT2024-09-209.708.959.35-1.15-10.60%428722.94%
TXN241018P001800002024-05-06 1:12PM EDT2024-10-1810.609.8510.10-2.20-17.19%607222.46%
TXN241220P001800002024-05-02 1:06PM EDT2024-12-2015.8612.1512.900.00-2210824.05%
TXN250117P001800002024-05-01 1:02PM EDT2025-01-1716.4012.7513.250.00-21,82723.29%
TXN250321P001800002024-04-24 1:02PM EDT2025-03-2118.0014.2015.750.00--224.60%
TXN250417P001800002024-04-16 10:18AM EDT2025-04-1723.5014.7015.400.00-215223.12%
TXN250620P001800002024-02-27 4:17PM EDT2025-06-2024.7020.1521.050.00-125428.70%
TXN251017P001800002024-04-29 10:04AM EDT2025-10-1720.7817.7518.800.00-1722.66%
TXN251219P001800002024-02-23 11:53AM EDT2025-12-1927.1724.0025.800.00-7410229.14%
TXN260116P001800002024-05-06 12:24PM EDT2026-01-1620.6919.5520.30-8.01-27.91%23922.55%