Singapore markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.90-2.38 (-1.21%)
At close: 04:00PM EDT
194.19 +0.29 (+0.15%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621C002100002024-06-14 10:53AM EDT2024-06-210.040.030.04-0.04-50.00%42,41526.56%
TXN240628C002100002024-06-14 12:15PM EDT2024-06-280.180.120.21-0.16-47.06%210124.90%
TXN240705C002100002024-06-14 9:30AM EDT2024-07-050.670.270.38+0.23+52.27%820923.17%
TXN240712C002100002024-06-14 10:37AM EDT2024-07-120.560.540.69-0.94-62.67%233223.41%
TXN240719C002100002024-06-14 3:58PM EDT2024-07-190.900.861.02-0.36-28.57%346,07823.54%
TXN240726C002100002024-06-13 9:50AM EDT2024-07-262.441.822.110.00-25127.81%
TXN240802C002100002024-06-13 3:15PM EDT2024-08-022.731.872.340.00-10310326.85%
TXN240816C002100002024-06-14 2:09PM EDT2024-08-162.802.742.98-0.65-18.84%1751,31726.26%
TXN240920C002100002024-06-14 12:23PM EDT2024-09-204.554.354.50-0.55-10.78%1515,85025.60%
TXN241018C002100002024-06-14 3:58PM EDT2024-10-185.705.755.90-0.95-14.29%61,12426.04%
TXN241220C002100002024-06-13 2:26PM EDT2024-12-209.858.508.750.00-1278426.76%
TXN250117C002100002024-06-14 3:27PM EDT2025-01-179.659.309.85-1.13-10.48%22,22926.91%
TXN250321C002100002024-06-14 11:16AM EDT2025-03-2112.1011.8012.25-0.60-4.72%339727.34%
TXN250417C002100002024-05-31 1:52PM EDT2025-04-1713.2812.4013.350.00-153127.69%
TXN250620C002100002024-06-14 3:51PM EDT2025-06-2014.8514.7515.70-2.30-13.41%10030928.24%
TXN251017C002100002024-06-12 10:13AM EDT2025-10-1722.4317.9018.800.00-33828.05%
TXN251219C002100002024-05-21 2:51PM EDT2025-12-1923.1318.8520.200.00-36527.87%
TXN260116C002100002024-06-07 2:32PM EDT2026-01-1621.7619.6521.350.00-316028.37%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240621P002100002024-06-04 12:25PM EDT2024-06-2117.2614.2016.600.00-61242.97%
TXN240628P002100002024-05-31 2:11PM EDT2024-06-2818.1615.2016.450.00-1127.83%
TXN240705P002100002024-06-05 1:06PM EDT2024-07-0516.0915.3517.95+1.32+8.94%1137.38%
TXN240719P002100002024-06-12 2:00PM EDT2024-07-1910.9015.2016.650.00-318019.70%
TXN240920P002100002024-06-10 10:19AM EDT2024-09-2017.9518.5519.850.00-118623.42%
TXN241018P002100002024-05-24 10:27AM EDT2024-10-1816.7918.9520.250.00-2821.70%
TXN241220P002100002024-05-23 2:05PM EDT2024-12-2020.2521.3522.500.00--5822.27%
TXN250117P002100002024-05-28 12:33PM EDT2025-01-1719.1522.3524.750.00-12824.82%
TXN251017P002100002024-02-06 2:55PM EDT2025-10-1752.3539.9041.150.00-2135.06%
TXN251219P002100002024-05-22 9:45AM EDT2025-12-1925.0228.3529.900.00-1221.14%
TXN260116P002100002024-06-05 3:40PM EDT2026-01-1628.6528.8030.300.00-103021.04%