Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00165000 | 2024-04-25 11:20AM EDT | 2024-04-26 | 7.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240503C00165000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 9.82 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| TXN240510C00165000 | 2024-04-25 10:44AM EDT | 2024-05-10 | 9.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240517C00165000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240524C00165000 | 2024-04-24 2:57PM EDT | 2024-05-24 | 10.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240531C00165000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 11.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00165000 | 2024-04-25 1:37PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240719C00165000 | 2024-04-24 2:49PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN240920C00165000 | 2024-04-24 2:44PM EDT | 2024-09-20 | 17.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241018C00165000 | 2024-04-24 12:30PM EDT | 2024-10-18 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00165000 | 2024-04-24 12:30PM EDT | 2024-12-20 | 21.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250117C00165000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250620C00165000 | 2024-04-24 1:13PM EDT | 2025-06-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 31.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN260116C00165000 | 2024-04-24 11:42AM EDT | 2026-01-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00165000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 25.00% |
| TXN240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| TXN240510P00165000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| TXN240517P00165000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 1.24 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| TXN240524P00165000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TXN240531P00165000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN240621P00165000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TXN240719P00165000 | 2024-04-25 2:58PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| TXN240920P00165000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| TXN241018P00165000 | 2024-04-25 10:43AM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| TXN241220P00165000 | 2024-04-22 12:22PM EDT | 2024-12-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TXN250117P00165000 | 2024-04-25 10:29AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TXN250417P00165000 | 2024-04-18 3:24PM EDT | 2025-04-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN250620P00165000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 20.75 | 21.70 | 0.00 | - | 2 | 139 | 30.61% |
| TXN260116P00165000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.