Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00195000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.27 | 0.00 | - | 12 | 76 | 50.68% |
| TXN240517C00195000 | 2024-05-06 11:36AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.11 | +0.03 | +75.00% | 15 | 1,191 | 21.88% |
| TXN240524C00195000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.27 | 0.21 | 0.27 | +0.12 | +80.00% | 9 | 31 | 20.85% |
| TXN240531C00195000 | 2024-05-06 10:58AM EDT | 2024-05-31 | 0.30 | 0.40 | 0.45 | -0.08 | -21.05% | 40 | 17 | 20.22% |
| TXN240621C00195000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 1.28 | 1.20 | 1.33 | +0.31 | +31.96% | 107 | 6,245 | 21.03% |
| TXN240719C00195000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 2.66 | 2.50 | 2.69 | +0.63 | +31.03% | 21 | 393 | 22.21% |
| TXN240920C00195000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 5.35 | 5.20 | 5.60 | +0.89 | +19.96% | 12 | 277 | 23.85% |
| TXN241018C00195000 | 2024-05-06 12:04PM EDT | 2024-10-18 | 6.30 | 6.60 | 6.95 | +0.60 | +10.53% | 3 | 367 | 24.70% |
| TXN241220C00195000 | 2024-05-06 10:52AM EDT | 2024-12-20 | 8.50 | 8.70 | 9.70 | +1.10 | +14.86% | 1 | 92 | 26.03% |
| TXN250117C00195000 | 2024-05-06 10:41AM EDT | 2025-01-17 | 9.57 | 10.15 | 10.55 | +1.42 | +17.42% | 2 | 2,242 | 26.00% |
| TXN250321C00195000 | 2024-05-06 2:25PM EDT | 2025-03-21 | 12.10 | 11.90 | 12.55 | +1.20 | +11.01% | 2 | 43 | 26.30% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 22.16% |
| TXN250620C00195000 | 2024-05-06 10:28AM EDT | 2025-06-20 | 13.35 | 12.80 | 15.25 | -1.00 | -6.97% | 1 | 236 | 26.75% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 17.70 | 18.50 | 0.00 | - | 4 | 5 | 27.28% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 24.44% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 2026-01-16 | 18.80 | 19.70 | 20.95 | 0.00 | - | 9 | 144 | 27.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 2024-05-10 | 19.15 | 13.50 | 14.95 | 0.00 | - | 20 | 16 | 56.30% |
| TXN240531P00195000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 17.76 | 13.35 | 15.60 | 0.00 | - | 100 | 0 | 34.99% |
| TXN240607P00195000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 17.84 | 12.90 | 15.30 | 0.00 | - | 100 | 0 | 29.25% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 61.20% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 50.67% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 45.50% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 39.23% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 30.39% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 25.55 | 26.35 | 0.00 | - | 1 | 1 | 21.01% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 37.72% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 35.11% |
© 2024 Yahoo. All rights reserved.