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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00190000 | 2024-05-16 3:27PM EDT | 2024-05-17 | 4.88 | 0.00 | 0.00 | 0.00 | - | 63 | 1,428 | 0.00% |
| TXN240524C00190000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 5.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,009 | 0.00% |
| TXN240531C00190000 | 2024-05-16 12:04PM EDT | 2024-05-31 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| TXN240607C00190000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| TXN240614C00190000 | 2024-05-16 2:49PM EDT | 2024-06-14 | 7.62 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| TXN240621C00190000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 67 | 23,212 | 0.00% |
| TXN240628C00190000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 8.30 | 8.35 | 9.65 | -0.80 | -8.79% | 9 | 27 | 26.11% |
| TXN240719C00190000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 15,375 | 0.00% |
| TXN240920C00190000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 14.27 | 0.00 | 0.00 | 0.00 | - | 4 | 764 | 0.00% |
| TXN241018C00190000 | 2024-05-16 1:25PM EDT | 2024-10-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 393 | 0.00% |
| TXN241220C00190000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 18 | 352 | 0.00% |
| TXN250117C00190000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 20.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3,779 | 0.00% |
| TXN250321C00190000 | 2024-05-16 11:33AM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| TXN250417C00190000 | 2024-05-14 10:55AM EDT | 2025-04-17 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| TXN250620C00190000 | 2024-05-13 12:22PM EDT | 2025-06-20 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TXN251017C00190000 | 2024-05-14 10:22AM EDT | 2025-10-17 | 25.63 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| TXN251219C00190000 | 2024-05-15 10:16AM EDT | 2025-12-19 | 28.06 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| TXN260116C00190000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 31.12 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00190000 | 2024-05-16 3:43PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 990 | 1,454 | 12.50% |
| TXN240524P00190000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 248 | 622 | 3.13% |
| TXN240531P00190000 | 2024-05-16 3:40PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 141 | 261 | 3.13% |
| TXN240607P00190000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 12 | 154 | 3.13% |
| TXN240614P00190000 | 2024-05-16 10:05AM EDT | 2024-06-14 | 1.87 | 1.73 | 2.13 | +0.07 | +3.89% | 9 | 24 | 19.18% |
| TXN240621P00190000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 97 | 535 | 1.56% |
| TXN240628P00190000 | 2024-05-16 1:51PM EDT | 2024-06-28 | 2.69 | 2.53 | 2.77 | -0.01 | -0.37% | 16 | 6 | 18.43% |
| TXN240719P00190000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 53 | 235 | 1.56% |
| TXN240920P00190000 | 2024-05-16 2:44PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 150 | 0.78% |
| TXN241018P00190000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 86 | 82 | 0.78% |
| TXN241220P00190000 | 2024-05-16 2:44PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| TXN250117P00190000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 832 | 0.78% |
| TXN250321P00190000 | 2024-05-15 1:06PM EDT | 2025-03-21 | 13.15 | 12.50 | 13.50 | 0.00 | - | 30 | 56 | 22.50% |
| TXN250417P00190000 | 2024-05-01 10:32AM EDT | 2025-04-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| TXN250620P00190000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 19.89 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.78% |
| TXN251017P00190000 | 2024-05-01 3:23PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| TXN251219P00190000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.39% |
| TXN260116P00190000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.39% |
© 2024 Yahoo. All rights reserved.