Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00155000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 23.87 | 24.80 | 26.75 | 0.00 | - | 8 | 8 | 82.81% |
| TXN240517C00155000 | 2024-05-02 3:03PM EDT | 2024-05-17 | 24.85 | 24.10 | 26.55 | +3.43 | +16.01% | 1 | 205 | 69.68% |
| TXN240524C00155000 | 2024-05-01 12:46PM EDT | 2024-05-24 | 19.90 | 23.60 | 26.00 | 0.00 | - | 5 | 3 | 46.92% |
| TXN240621C00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 25.19 | 24.60 | 27.00 | +0.97 | +4.00% | 1 | 383 | 38.82% |
| TXN240719C00155000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 23.03 | 24.80 | 27.40 | 0.00 | - | 1 | 56 | 33.02% |
| TXN240920C00155000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 27.80 | 28.20 | 28.55 | +8.60 | +44.79% | 1 | 13 | 28.68% |
| TXN241018C00155000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 17.15 | 29.40 | 30.15 | 0.00 | - | 6 | 276 | 31.02% |
| TXN241220C00155000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 28.38 | 31.15 | 32.10 | 0.00 | - | 2 | 23 | 31.05% |
| TXN250117C00155000 | 2024-04-24 10:48AM EDT | 2025-01-17 | 30.40 | 32.05 | 32.75 | 0.00 | - | 1 | 1,237 | 30.71% |
| TXN250417C00155000 | 2024-03-21 10:31AM EDT | 2025-04-17 | 31.50 | 21.35 | 22.05 | 0.00 | - | 1 | 12 | 0.00% |
| TXN250620C00155000 | 2024-01-25 1:33PM EDT | 2025-06-20 | 28.07 | 25.40 | 26.35 | 0.00 | - | 1 | 15 | 11.26% |
| TXN251017C00155000 | 2024-02-29 3:57PM EDT | 2025-10-17 | 30.30 | 33.75 | 36.05 | 0.00 | - | 5 | 6 | 26.15% |
| TXN251219C00155000 | 2024-02-27 3:41PM EDT | 2025-12-19 | 29.90 | 35.65 | 36.95 | 0.00 | - | 7 | 139 | 25.92% |
| TXN260116C00155000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 32.50 | 38.75 | 39.95 | 0.00 | - | 7 | 301 | 29.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00155000 | 2024-04-29 2:00PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.11 | +0.12 | +400.00% | 1 | 47 | 58.59% |
| TXN240517P00155000 | 2024-05-06 11:37AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 1,071 | 36.33% |
| TXN240524P00155000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 0.11 | 0.05 | 0.09 | 0.00 | - | 1 | 94 | 32.32% |
| TXN240531P00155000 | 2024-05-06 12:02PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.12 | -0.10 | -50.00% | 2 | 335 | 28.91% |
| TXN240607P00155000 | 2024-05-06 12:06PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.18 | -0.26 | -65.00% | 5 | 42 | 27.44% |
| TXN240621P00155000 | 2024-05-06 11:54AM EDT | 2024-06-21 | 0.31 | 0.31 | 0.33 | -0.14 | -31.11% | 27 | 1,941 | 25.81% |
| TXN240719P00155000 | 2024-05-06 11:47AM EDT | 2024-07-19 | 0.71 | 0.69 | 0.73 | -0.14 | -16.47% | 309 | 2,493 | 24.46% |
| TXN240920P00155000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 2.77 | 2.22 | 2.29 | 0.00 | - | 51 | 1,012 | 25.38% |
| TXN241018P00155000 | 2024-05-01 12:02PM EDT | 2024-10-18 | 4.15 | 2.81 | 2.91 | 0.00 | - | 22 | 484 | 25.27% |
| TXN241220P00155000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 5.37 | 4.50 | 4.65 | 0.00 | - | 10 | 463 | 26.10% |
| TXN250117P00155000 | 2024-05-02 12:51PM EDT | 2025-01-17 | 6.60 | 4.95 | 5.10 | 0.00 | - | 14 | 349 | 25.68% |
| TXN250321P00155000 | 2024-05-02 2:39PM EDT | 2025-03-21 | 7.53 | 6.20 | 7.80 | 0.00 | - | 55 | 84 | 28.34% |
| TXN250417P00155000 | 2024-05-03 10:28AM EDT | 2025-04-17 | 7.50 | 6.65 | 7.00 | 0.00 | - | 1 | 16 | 25.74% |
| TXN250620P00155000 | 2024-04-24 9:57AM EDT | 2025-06-20 | 10.05 | 7.70 | 8.20 | 0.00 | - | 50 | 109 | 25.68% |
| TXN251017P00155000 | 2024-04-25 12:34PM EDT | 2025-10-17 | 12.25 | 9.70 | 10.10 | 0.00 | - | 2 | 7 | 25.36% |
| TXN251219P00155000 | 2024-01-17 2:53PM EDT | 2025-12-19 | 18.55 | 14.60 | 17.55 | 0.00 | - | 5 | 93 | 33.70% |
| TXN260116P00155000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.65 | 10.90 | 11.40 | 0.00 | - | 4 | 21 | 25.13% |
© 2024 Yahoo. All rights reserved.