The cost of following England at Euro 2024

What could your money earn if you invested your football spending elsewhere

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

193.07

-1.40

(-0.72%)

As of 02:42PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor5 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TXN240705C00175000	2024-06-17 10:53AM EDT	175.00	18.46	18.15	18.70	0.00	-	-	1	45.61%
TXN240705C00180000	2024-06-24 9:46AM EDT	180.00	14.95	13.30	13.80	-0.19	-1.25%	1	21	37.21%
TXN240705C00182500	2024-06-18 2:10PM EDT	182.50	14.50	11.05	12.25	0.00	-	-	1	43.53%
TXN240705C00185000	2024-06-26 1:51PM EDT	185.00	8.81	8.75	9.00	-1.37	-13.46%	26	261	29.00%
TXN240705C00190000	2024-06-26 2:20PM EDT	190.00	4.56	4.55	4.75	-0.82	-15.24%	18	31	23.45%
TXN240705C00192500	2024-06-26 11:04AM EDT	192.50	3.40	2.98	3.05	-0.55	-13.92%	15	103	21.64%
TXN240705C00195000	2024-06-26 2:20PM EDT	195.00	1.80	1.85	1.90	-0.70	-28.00%	354	388	21.53%
TXN240705C00197500	2024-06-26 1:22PM EDT	197.50	1.11	1.04	1.07	-0.49	-30.63%	23	148	21.19%
TXN240705C00200000	2024-06-26 1:42PM EDT	200.00	0.58	0.53	0.56	-0.36	-38.30%	78	175	21.09%
TXN240705C00202500	2024-06-26 1:11PM EDT	202.50	0.35	0.28	0.31	-0.15	-30.00%	7	10	21.78%
TXN240705C00205000	2024-06-25 12:10PM EDT	205.00	0.27	0.15	0.17	0.00	-	2	250	22.56%
TXN240705C00207500	2024-06-26 1:52PM EDT	207.50	0.11	0.09	0.11	-0.03	-21.43%	1	58	24.02%
TXN240705C00210000	2024-06-24 2:26PM EDT	210.00	0.12	0.06	0.08	0.00	-	122	204	25.78%
TXN240705C00215000	2024-06-21 11:32AM EDT	215.00	0.16	0.03	0.06	0.00	-	2	13	30.47%
TXN240705C00225000	2024-06-21 3:26PM EDT	225.00	0.03	0.01	0.04	0.00	-	10	210	39.06%
TXN240705C00230000	2024-05-28 2:39PM EDT	230.00	0.13	0.01	0.36	0.00	-	1	1	54.30%
TXN240705C00240000	2024-05-28 2:37PM EDT	240.00	0.07	0.01	0.04	0.00	-	1	1	50.39%

Putsfor5 July 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TXN240705P00150000	2024-05-29 3:16PM EDT	150.00	0.10	0.01	0.75	0.00	-	-	1	86.43%
TXN240705P00155000	2024-05-31 11:37AM EDT	155.00	0.09	0.01	0.75	0.00	-	4	4	76.95%
TXN240705P00165000	2024-06-25 1:09PM EDT	165.00	0.03	0.01	0.00	0.00	-	80	42	25.00%
TXN240705P00170000	2024-06-24 9:52AM EDT	170.00	0.05	0.01	0.75	0.00	-	2	7	58.01%
TXN240705P00175000	2024-06-20 12:24PM EDT	175.00	0.14	0.03	0.06	0.00	-	1	16	28.61%
TXN240705P00180000	2024-06-24 1:12PM EDT	180.00	0.15	0.09	0.12	0.00	-	1	117	24.17%
TXN240705P00182500	2024-06-25 10:31AM EDT	182.50	0.21	0.17	0.19	0.00	-	2	15	22.27%
TXN240705P00185000	2024-06-26 12:47PM EDT	185.00	0.30	0.32	0.35	-0.02	-6.25%	6	206	21.05%
TXN240705P00187500	2024-06-26 2:06PM EDT	187.50	0.65	0.62	0.65	+0.01	+1.56%	43	136	20.00%
TXN240705P00190000	2024-06-26 2:11PM EDT	190.00	1.21	1.15	1.20	+0.13	+12.04%	13	108	19.24%
TXN240705P00192500	2024-06-26 2:20PM EDT	192.50	2.14	2.04	2.08	+0.44	+25.88%	32	137	18.49%
TXN240705P00195000	2024-06-26 2:20PM EDT	195.00	3.50	3.35	3.45	+0.72	+25.90%	58	103	18.43%
TXN240705P00197500	2024-06-25 10:19AM EDT	197.50	4.15	4.95	5.20	-0.45	-9.78%	5	18	18.24%
TXN240705P00200000	2024-06-26 1:31PM EDT	200.00	6.87	7.00	7.90	+0.32	+4.89%	9	61	25.88%
TXN240705P00202500	2024-06-21 11:28AM EDT	202.50	8.95	9.25	10.25	+2.15	+31.62%	1	1	29.25%
TXN240705P00205000	2024-06-17 3:49PM EDT	205.00	10.60	11.70	12.15	0.00	-	1	2	23.83%
TXN240705P00210000	2024-06-20 12:23PM EDT	210.00	17.37	15.35	17.05	0.00	-	1	0	27.64%