Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00105000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 76.55 | 80.90 | 83.70 | 0.00 | - | 2 | 0 | 80.18% |
| TXN250117C00105000 | 2023-12-11 1:47PM EDT | 2025-01-17 | 58.64 | 60.90 | 62.25 | 0.00 | - | 1 | 302 | 0.00% |
| TXN250417C00105000 | 2024-01-04 2:29PM EDT | 2025-04-17 | 62.00 | 57.10 | 58.95 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00105000 | 2024-01-19 11:43AM EDT | 2025-12-19 | 71.11 | 58.10 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00105000 | 2024-01-23 11:32AM EDT | 2024-06-21 | 0.23 | 0.14 | 0.19 | 0.00 | - | 1 | 182 | 75.68% |
| TXN240719P00105000 | 2024-03-06 10:30AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.49 | 0.00 | - | 10 | 33 | 62.45% |
| TXN240920P00105000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.23 | 0.01 | 1.31 | 0.00 | - | 10 | 255 | 53.32% |
| TXN241018P00105000 | 2024-02-29 1:08PM EDT | 2024-10-18 | 0.60 | 0.24 | 0.35 | 0.00 | - | 2 | 5 | 43.51% |
| TXN241220P00105000 | 2024-05-08 2:19PM EDT | 2024-12-20 | 0.26 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 36.06% |
| TXN250117P00105000 | 2024-05-10 1:24PM EDT | 2025-01-17 | 0.26 | 0.10 | 0.32 | -0.12 | -31.58% | 3 | 205 | 34.33% |
| TXN250321P00105000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 1.61 | 0.00 | 2.55 | 0.00 | - | - | 7 | 46.64% |
| TXN250417P00105000 | 2024-04-08 3:44PM EDT | 2025-04-17 | 1.23 | 0.00 | 2.74 | 0.00 | - | 5 | 46 | 45.62% |
| TXN250620P00105000 | 2024-04-25 3:22PM EDT | 2025-06-20 | 1.41 | 0.00 | 3.65 | 0.00 | - | 100 | 5 | 45.36% |
| TXN251017P00105000 | 2024-03-14 2:20PM EDT | 2025-10-17 | 2.55 | 0.66 | 3.20 | 0.00 | - | 100 | 108 | 38.43% |
| TXN251219P00105000 | 2024-01-26 12:48PM EDT | 2025-12-19 | 3.85 | 2.71 | 3.75 | 0.00 | - | 1 | 7 | 38.01% |
| TXN260116P00105000 | 2024-05-10 1:25PM EDT | 2026-01-16 | 1.78 | 1.48 | 3.00 | -2.22 | -55.50% | 1 | 114 | 34.86% |
© 2024 Yahoo. All rights reserved.