Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 2024-06-07 | 17.85 | 27.90 | 32.50 | 0.00 | - | 1 | 2 | 69.63% |
| TXN240614C00165000 | 2024-05-29 11:29AM EDT | 2024-06-14 | 30.94 | 28.10 | 32.80 | 0.00 | - | 2 | 2 | 55.47% |
| TXN240621C00165000 | 2024-05-30 1:46PM EDT | 2024-06-21 | 30.30 | 28.30 | 33.00 | 0.00 | - | 1 | 1,380 | 76.15% |
| TXN240719C00165000 | 2024-05-23 10:56AM EDT | 2024-07-19 | 35.27 | 29.15 | 33.85 | 0.00 | - | 29 | 540 | 54.05% |
| TXN240816C00165000 | 2024-05-29 11:40AM EDT | 2024-08-16 | 33.10 | 29.60 | 34.50 | 0.00 | - | - | 25 | 45.76% |
| TXN240920C00165000 | 2024-05-30 11:40AM EDT | 2024-09-20 | 29.25 | 32.65 | 33.80 | -3.45 | -10.55% | 7 | 375 | 35.35% |
| TXN241018C00165000 | 2024-05-17 12:20PM EDT | 2024-10-18 | 34.24 | 33.85 | 35.00 | 0.00 | - | 3 | 345 | 35.38% |
| TXN241220C00165000 | 2024-05-16 12:32PM EDT | 2024-12-20 | 36.37 | 35.60 | 37.30 | 0.00 | - | 1 | 7 | 34.91% |
| TXN250117C00165000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 46.60 | 36.85 | 38.05 | 0.00 | - | 1 | 519 | 34.34% |
| TXN250321C00165000 | 2024-05-22 11:32AM EDT | 2025-03-21 | 45.51 | 36.50 | 39.40 | 0.00 | - | 2 | 2 | 32.95% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 39.75 | 40.75 | 0.00 | - | 4 | 21 | 33.89% |
| TXN250620C00165000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-05-01 3:20PM EDT | 2025-12-19 | 31.75 | 43.00 | 47.50 | 0.00 | - | 3 | 108 | 34.03% |
| TXN260116C00165000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 33.00 | 44.55 | 46.60 | 0.00 | - | 2 | 488 | 32.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00165000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 52.34% |
| TXN240614P00165000 | 2024-05-31 1:19PM EDT | 2024-06-14 | 0.10 | 0.01 | 0.08 | +0.04 | +66.67% | 1 | 8 | 41.31% |
| TXN240621P00165000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.13 | +0.05 | +83.33% | 13 | 1,781 | 35.84% |
| TXN240628P00165000 | 2024-05-31 3:08PM EDT | 2024-06-28 | 0.15 | 0.06 | 0.16 | -0.07 | -31.82% | 8 | 1 | 31.89% |
| TXN240719P00165000 | 2024-05-31 1:58PM EDT | 2024-07-19 | 0.34 | 0.18 | 0.27 | +0.11 | +47.83% | 26 | 2,377 | 26.22% |
| TXN240920P00165000 | 2024-05-31 11:03AM EDT | 2024-09-20 | 1.79 | 1.36 | 1.60 | +0.24 | +15.48% | 73 | 917 | 26.27% |
| TXN241018P00165000 | 2024-05-31 12:38PM EDT | 2024-10-18 | 2.76 | 1.96 | 2.18 | +1.07 | +63.31% | 4 | 266 | 25.89% |
| TXN241220P00165000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.75 | 0.00 | - | 2 | 113 | 26.11% |
| TXN250117P00165000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 4.65 | 3.95 | 4.30 | +0.35 | +8.14% | 8 | 788 | 25.86% |
| TXN250321P00165000 | 2024-05-24 2:36PM EDT | 2025-03-21 | 5.20 | 3.65 | 6.90 | 0.00 | - | 4 | 412 | 28.25% |
| TXN250417P00165000 | 2024-05-14 10:20AM EDT | 2025-04-17 | 7.00 | 4.10 | 7.90 | 0.00 | - | 1 | 48 | 28.88% |
| TXN250620P00165000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 6.90 | 6.15 | 8.65 | 0.00 | - | 1 | 76 | 27.60% |
| TXN251017P00165000 | 2024-05-14 12:21PM EDT | 2025-10-17 | 9.95 | 8.50 | 9.95 | 0.00 | - | - | 1 | 25.96% |
| TXN251219P00165000 | 2024-05-30 11:48AM EDT | 2025-12-19 | 10.10 | 9.75 | 12.50 | 0.00 | - | 31 | 163 | 27.78% |
| TXN260116P00165000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 13.50 | 10.05 | 11.05 | 0.00 | - | 3 | 414 | 25.30% |
© 2024 Yahoo. All rights reserved.