Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00135000 | 2024-04-22 3:09PM EDT | 2024-06-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TXN250117C00135000 | 2024-04-11 11:43AM EDT | 2025-01-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 21.01% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 25.31% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TXN240517P00135000 | 2024-05-02 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 25.00% |
| TXN240524P00135000 | 2024-04-26 1:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TXN240621P00135000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 12.50% |
| TXN240719P00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 12.50% |
| TXN240920P00135000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 12.50% |
| TXN241018P00135000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| TXN241220P00135000 | 2024-04-23 11:56AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 6.25% |
| TXN250117P00135000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 6.25% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 6.25% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 113 | 147 | 6.25% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| TXN251017P00135000 | 2024-03-19 11:13AM EDT | 2025-10-17 | 8.35 | 8.80 | 10.25 | 0.00 | - | 9 | 11 | 35.83% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 31.52% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
© 2024 Yahoo. All rights reserved.