Australia markets open in 5 hours 1 minute

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.63+2.72 (+1.52%)
As of 02:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510C001850002024-05-06 2:37PM EDT2024-05-100.370.380.41+0.17+85.00%24540018.02%
TXN240517C001850002024-05-06 2:27PM EDT2024-05-171.081.051.10+0.46+74.19%475,66518.24%
TXN240524C001850002024-05-06 2:10PM EDT2024-05-241.561.701.76+0.36+30.00%2982118.95%
TXN240531C001850002024-05-06 2:27PM EDT2024-05-312.142.152.23+0.62+40.79%621818.80%
TXN240607C001850002024-05-06 1:03PM EDT2024-06-072.472.742.83+0.47+23.50%437419.58%
TXN240614C001850002024-05-06 12:00PM EDT2024-06-143.053.303.55+0.54+21.51%10420.88%
TXN240621C001850002024-05-06 1:42PM EDT2024-06-213.643.803.95+0.54+17.42%383,13420.84%
TXN240719C001850002024-05-06 2:00PM EDT2024-07-195.555.705.85+0.85+18.09%4778022.36%
TXN240920C001850002024-05-06 1:57PM EDT2024-09-208.959.109.30+1.05+13.29%3664424.26%
TXN241018C001850002024-05-06 11:46AM EDT2024-10-1810.1010.5010.70+0.90+9.78%15033224.98%
TXN241220C001850002024-05-06 11:37AM EDT2024-12-2012.7013.2013.50+2.08+19.59%225826.15%
TXN250117C001850002024-05-02 3:50PM EDT2025-01-1711.8014.3014.500.00-233,07126.33%
TXN250321C001850002024-04-30 12:54PM EDT2025-03-2115.1015.4017.550.00-14958328.09%
TXN250417C001850002024-04-15 3:17PM EDT2025-04-1711.7517.2517.600.00-103327.05%
TXN250620C001850002024-04-29 3:44PM EDT2025-06-2018.6018.7519.300.00-329427.06%
TXN251017C001850002024-05-06 2:31PM EDT2025-10-1722.1722.1022.65+10.02+82.47%120827.68%
TXN251219C001850002024-04-12 3:14PM EDT2025-12-1917.5923.1524.850.00-66628.57%
TXN260116C001850002024-04-24 9:41AM EDT2026-01-1621.5023.9524.850.00-118827.92%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240510P001850002024-05-06 10:26AM EDT2024-05-106.554.855.60-3.35-33.84%7342.94%
TXN240517P001850002024-04-26 11:04AM EDT2024-05-179.105.505.850.00-172729.72%
TXN240531P001850002024-04-29 9:32AM EDT2024-05-319.886.056.750.00--1025.04%
TXN240621P001850002024-05-06 12:13PM EDT2024-06-218.217.507.75-1.79-17.90%287822.55%
TXN240719P001850002024-05-06 1:55PM EDT2024-07-199.158.759.80-2.15-19.03%21924.16%
TXN240920P001850002024-05-06 2:05PM EDT2024-09-2012.1511.8012.00-2.25-15.62%133722.78%
TXN241018P001850002024-05-06 12:45PM EDT2024-10-1813.1512.5512.75-25.55-66.02%5422.31%
TXN241220P001850002024-04-26 3:11PM EDT2024-12-2017.4014.8015.050.00-1323.00%
TXN250117P001850002024-05-03 10:02AM EDT2025-01-1717.1015.4015.650.00-1011,86522.70%
TXN250321P001850002024-04-29 3:38PM EDT2025-03-2118.5416.8017.400.00-37121622.93%
TXN250417P001850002024-03-19 10:28AM EDT2025-04-1726.4028.4030.750.00-989841.01%
TXN250620P001850002024-02-22 3:06PM EDT2025-06-2027.5023.7026.050.00-18431.51%
TXN251017P001850002023-12-11 2:43PM EDT2025-10-1732.1528.5033.000.00--135.80%
TXN251219P001850002024-02-23 11:15AM EDT2025-12-1930.5626.5528.500.00-1428.92%
TXN260116P001850002024-04-25 3:29PM EDT2026-01-1624.8522.0523.850.00-152723.30%