Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00190000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 432 | 12.50% |
| TXN240517C00190000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 1,090 | 6.25% |
| TXN240524C00190000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 6.25% |
| TXN240531C00190000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 47 | 302 | 6.25% |
| TXN240607C00190000 | 2024-05-03 11:08AM EDT | 2024-06-07 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| TXN240614C00190000 | 2024-05-03 2:38PM EDT | 2024-06-14 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 3.13% |
| TXN240621C00190000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 106 | 22,427 | 3.13% |
| TXN240719C00190000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 15,266 | 3.13% |
| TXN240920C00190000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 69 | 607 | 3.13% |
| TXN241018C00190000 | 2024-05-03 3:14PM EDT | 2024-10-18 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 1.56% |
| TXN241220C00190000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 8.34 | 0.00 | 0.00 | 0.00 | - | 3 | 288 | 1.56% |
| TXN250117C00190000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 34 | 3,753 | 1.56% |
| TXN250321C00190000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 133 | 141 | 1.56% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 21.67% |
| TXN250620C00190000 | 2024-05-01 10:34AM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 1.56% |
| TXN251017C00190000 | 2024-05-03 11:12AM EDT | 2025-10-17 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 20.62% |
| TXN260116C00190000 | 2024-05-01 2:14PM EDT | 2026-01-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00190000 | 2024-05-03 10:54AM EDT | 2024-05-10 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 181.49% |
| TXN240524P00190000 | 2024-04-26 12:00PM EDT | 2024-05-24 | 14.10 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 0.00% |
| TXN240531P00190000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TXN240607P00190000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 12.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TXN240621P00190000 | 2024-05-01 11:18AM EDT | 2024-06-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TXN240719P00190000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TXN241018P00190000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 32.97% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 32.04% |
| TXN250417P00190000 | 2024-05-01 10:32AM EDT | 2025-04-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 29.05% |
| TXN251017P00190000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 33.87% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.