Singapore markets closed

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.21+1.34 (+0.78%)
At close: 04:00PM EDT
173.75 -0.46 (-0.26%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240405C001600002024-03-27 2:13PM EDT2024-04-0511.6013.2515.100.00-3252.32%
TXN240412C001600002024-03-28 10:14AM EDT2024-04-1215.5213.9015.35-0.10-0.64%2241.43%
TXN240419C001600002024-03-28 3:17PM EDT2024-04-1914.7513.1015.50+2.00+15.69%243,04635.72%
TXN240426C001600002024-03-18 1:31PM EDT2024-04-2614.0915.9017.800.00-101047.73%
TXN240503C001600002024-03-27 1:58PM EDT2024-05-0314.2015.9017.450.00-1140.77%
TXN240517C001600002024-03-20 1:28PM EDT2024-05-1711.3016.2516.850.00-679531.48%
TXN240621C001600002024-03-21 12:02PM EDT2024-06-2117.6117.2019.00-0.84-4.55%11,72832.32%
TXN240719C001600002024-03-21 3:10PM EDT2024-07-1918.1617.7519.600.00-525929.90%
TXN240920C001600002024-03-28 12:32PM EDT2024-09-2021.5020.4022.65+1.69+8.53%27831.28%
TXN241018C001600002024-03-21 2:33PM EDT2024-10-1822.0522.8523.600.00-120831.11%
TXN241220C001600002024-02-21 2:11PM EDT2024-12-2018.3023.3024.100.00-1528.13%
TXN250117C001600002024-03-18 12:22PM EDT2025-01-1724.7024.5026.300.00-11,42030.68%
TXN250417C001600002024-02-06 3:06PM EDT2025-04-1717.7529.3030.150.00-31432.77%
TXN250620C001600002024-03-27 1:43PM EDT2025-06-2027.6028.2530.300.00-211230.56%
TXN251017C001600002024-02-29 3:22PM EDT2025-10-1727.4531.6033.200.00-1830.81%
TXN251219C001600002024-02-06 1:42PM EDT2025-12-1923.3034.1035.400.00-2231.85%
TXN260116C001600002024-03-21 2:30PM EDT2026-01-1632.4832.5534.700.00-29930.36%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXN240405P001600002024-03-28 1:59PM EDT2024-04-050.040.020.04-0.05-55.56%2313026.95%
TXN240412P001600002024-03-28 3:07PM EDT2024-04-120.150.100.15-0.08-34.78%3710124.61%
TXN240419P001600002024-03-28 3:46PM EDT2024-04-190.290.260.32-0.13-30.95%2815,93223.88%
TXN240426P001600002024-03-28 11:20AM EDT2024-04-261.010.890.97-0.40-28.37%26828.25%
TXN240503P001600002024-03-27 1:07PM EDT2024-05-032.101.221.540.00-12129.79%
TXN240517P001600002024-03-28 3:03PM EDT2024-05-171.981.872.03-0.31-13.54%251,29328.16%
TXN240621P001600002024-03-28 3:21PM EDT2024-06-213.103.003.15-0.65-17.33%2684526.19%
TXN240719P001600002024-03-27 2:52PM EDT2024-07-194.403.753.900.00-13394225.21%
TXN240920P001600002024-03-28 1:47PM EDT2024-09-206.105.956.05-0.30-4.69%3564725.59%
TXN241018P001600002024-03-28 1:46PM EDT2024-10-186.706.506.85-1.60-19.28%545525.57%
TXN241220P001600002024-03-20 2:58PM EDT2024-12-2010.257.858.550.00-22825.62%
TXN250117P001600002024-03-28 3:02PM EDT2025-01-179.009.009.20-2.00-18.18%1094,44325.55%
TXN250417P001600002024-03-27 2:25PM EDT2025-04-1710.4510.3511.10-1.05-9.13%53325.34%
TXN250620P001600002024-03-07 1:23PM EDT2025-06-2011.8011.2512.450.00-610325.41%
TXN251017P001600002024-02-27 12:54PM EDT2025-10-1716.2713.8014.400.00-1725.06%
TXN251219P001600002024-01-26 12:24PM EDT2025-12-1918.5517.5520.500.00-11031.07%
TXN260116P001600002024-03-04 3:50PM EDT2026-01-1615.9014.5016.450.00-110425.67%