UK markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.02+0.05 (+0.03%)
At close: 04:00PM EDT
194.60 -0.42 (-0.22%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524C001950002024-05-17 3:59PM EDT2024-05-242.041.982.10-0.19-8.52%2101,26019.40%
TXN240531C001950002024-05-17 3:54PM EDT2024-05-312.822.722.86-0.16-5.37%14817518.70%
TXN240607C001950002024-05-17 2:18PM EDT2024-06-073.103.453.60-0.80-20.51%814519.24%
TXN240614C001950002024-05-17 3:55PM EDT2024-06-144.234.154.75-0.55-11.51%211722.00%
TXN240621C001950002024-05-17 3:44PM EDT2024-06-214.834.804.95-0.02-0.41%1,0096,71120.51%
TXN240628C001950002024-05-17 3:17PM EDT2024-06-285.505.305.85-0.40-6.78%316622.13%
TXN240719C001950002024-05-17 2:56PM EDT2024-07-197.127.107.25+0.02+0.28%1351,53022.40%
TXN240920C001950002024-05-17 1:54PM EDT2024-09-2011.0011.2511.55-0.44-3.85%1237825.26%
TXN241018C001950002024-05-17 10:36AM EDT2024-10-1813.7912.6514.05+0.89+6.90%148127.81%
TXN241220C001950002024-05-17 11:25AM EDT2024-12-2016.5115.6516.20+0.41+2.55%112627.03%
TXN250117C001950002024-05-16 1:35PM EDT2025-01-1717.4517.1517.750.00-32,29527.88%
TXN250321C001950002024-05-16 12:04PM EDT2025-03-2119.8418.8519.950.00-45327.97%
TXN250417C001950002024-05-10 12:48PM EDT2025-04-1716.0820.1021.350.00-512128.71%
TXN250620C001950002024-05-14 10:52AM EDT2025-06-2019.8921.9023.050.00-223928.42%
TXN251017C001950002024-04-08 3:00PM EDT2025-10-1714.1419.5020.350.00-3521.99%
TXN251219C001950002024-02-13 3:27PM EDT2025-12-199.5814.6517.250.00-22717.59%
TXN260116C001950002024-05-16 11:23AM EDT2026-01-1628.2027.7529.050.00-314629.05%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240524P001950002024-05-17 3:44PM EDT2024-05-241.801.741.84-0.23-11.33%25873417.16%
TXN240531P001950002024-05-17 3:59PM EDT2024-05-312.462.332.47-0.19-7.17%477216.29%
TXN240607P001950002024-05-17 3:36PM EDT2024-06-073.052.863.05-0.25-7.58%922116.41%
TXN240614P001950002024-05-17 10:28AM EDT2024-06-143.103.153.30-0.65-17.33%223115.37%
TXN240621P001950002024-05-17 3:55PM EDT2024-06-214.003.853.950.00-4531,07516.44%
TXN240920P001950002024-05-17 12:09PM EDT2024-09-209.259.209.45-0.15-1.60%172420.72%
TXN241018P001950002024-05-17 3:34PM EDT2024-10-1810.2010.0510.40+0.10+0.99%71720.62%
TXN250117P001950002024-05-17 2:55PM EDT2025-01-1713.5513.2013.70+0.15+1.12%620021.55%
TXN250417P001950002024-01-10 2:51PM EDT2025-04-1733.2533.7035.700.00--148.36%
TXN250620P001950002024-05-17 2:10PM EDT2025-06-2017.6516.5517.65+0.45+2.62%981321.77%
TXN251017P001950002024-05-03 3:31PM EDT2025-10-1727.4519.0520.150.00-1121.83%
TXN251219P001950002024-05-16 3:08PM EDT2025-12-1920.7520.1521.200.00-535421.69%
TXN260116P001950002024-05-14 12:01PM EDT2026-01-1622.7020.3521.700.00-1121.69%