Canada markets open in 9 hours 10 minutes

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.81+9.34 (+5.64%)
At close: 04:00PM EDT
175.33 +0.52 (+0.30%)
After hours: 07:37PM EDT
In The Money
Show:ListStraddle
Strike:170.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240426C001700002024-04-24 3:59PM EDT2024-04-265.255.106.25+3.24+161.19%2,8442,68650.88%
TXN240503C001700002024-04-24 2:56PM EDT2024-05-035.475.906.40+2.72+98.91%9961032.20%
TXN240510C001700002024-04-24 3:43PM EDT2024-05-106.655.306.75+3.60+118.03%329326.94%
TXN240517C001700002024-04-24 3:52PM EDT2024-05-177.166.807.05+3.90+119.63%1602,16424.41%
TXN240524C001700002024-04-23 3:58PM EDT2024-05-247.157.507.90+3.35+88.16%121926.07%
TXN240531C001700002024-04-24 12:26PM EDT2024-05-318.807.559.20+4.47+103.23%43629.76%
TXN240621C001700002024-04-24 3:45PM EDT2024-06-2110.209.609.80+4.95+94.29%1402,00526.04%
TXN240719C001700002024-04-24 1:59PM EDT2024-07-1912.3011.4511.75+4.90+66.22%1781127.41%
TXN240920C001700002024-04-24 1:27PM EDT2024-09-2015.1514.4014.80+5.30+53.81%747827.89%
TXN241018C001700002024-04-23 11:47AM EDT2024-10-1811.2015.6516.100.00-532328.35%
TXN241220C001700002024-04-24 9:31AM EDT2024-12-2020.1018.2019.50+8.95+80.27%119930.53%
TXN250117C001700002024-04-23 10:18AM EDT2025-01-1714.3018.3519.950.00-1264,44329.66%
TXN250321C001700002024-04-19 2:35PM EDT2025-03-2114.1020.9021.600.00-2229.24%
TXN250417C001700002024-04-18 3:58PM EDT2025-04-1716.6821.2022.700.00-15129.76%
TXN250620C001700002024-04-24 2:27PM EDT2025-06-2023.8023.3524.25+5.00+26.60%35942029.54%
TXN251017C001700002024-03-06 2:47PM EDT2025-10-1727.0022.5023.350.00-2324.99%
TXN251219C001700002024-04-24 11:42AM EDT2025-12-1929.1527.5028.60+9.25+46.48%44629.69%
TXN260116C001700002024-04-24 11:42AM EDT2026-01-1629.8528.3029.25+1.70+6.04%48429.76%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TXN240426P001700002024-04-24 3:59PM EDT2024-04-260.300.220.30-6.20-95.38%1,80861634.28%
TXN240503P001700002024-04-24 3:56PM EDT2024-05-031.471.381.59-5.61-79.24%25259332.23%
TXN240510P001700002024-04-24 3:42PM EDT2024-05-102.112.032.26-5.52-72.35%1895429.44%
TXN240517P001700002024-04-24 3:54PM EDT2024-05-172.632.552.71-5.41-67.29%4542,43227.42%
TXN240531P001700002024-04-24 2:29PM EDT2024-05-313.753.353.80-5.90-61.14%9126.94%
TXN240621P001700002024-04-24 3:53PM EDT2024-06-214.654.654.80-5.00-51.81%2221,73025.34%
TXN240719P001700002024-04-24 12:02PM EDT2024-07-195.455.856.00-4.80-46.83%491,61324.52%
TXN240920P001700002024-04-24 11:23AM EDT2024-09-208.208.608.90-4.65-36.19%176125.39%
TXN241018P001700002024-04-24 3:14PM EDT2024-10-189.809.159.60-6.50-39.88%972224.78%
TXN241220P001700002024-04-23 9:41AM EDT2024-12-2016.4011.5011.750.00-1016425.20%
TXN250117P001700002024-04-24 11:42AM EDT2025-01-1711.4012.0512.35-4.60-28.75%13,57024.88%
TXN250321P001700002024-04-24 1:11PM EDT2025-03-2113.4813.3013.90-5.62-29.42%343324.79%
TXN250417P001700002024-03-07 2:17PM EDT2025-04-1714.3017.6018.150.00-13830.17%
TXN250620P001700002024-04-24 3:02PM EDT2025-06-2015.7014.5515.70-0.75-4.56%116524.43%
TXN251017P001700002024-03-06 10:55AM EDT2025-10-1717.6720.1021.600.00-12628.74%
TXN251219P001700002024-02-22 2:19PM EDT2025-12-1922.0919.2020.050.00-1321625.42%
TXN260116P001700002024-03-14 11:17AM EDT2026-01-1620.7022.3523.200.00-8912328.40%