Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00190000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 354 | 51.56% |
| TXN240503C00190000 | 2024-04-26 2:42PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.07 | 0.00 | - | 8 | 132 | 24.02% |
| TXN240510C00190000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.23 | -0.06 | -26.09% | 49 | 408 | 22.12% |
| TXN240517C00190000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.38 | 0.31 | 0.42 | +0.03 | +8.57% | 22 | 1,075 | 21.12% |
| TXN240524C00190000 | 2024-04-26 3:23PM EDT | 2024-05-24 | 0.81 | 0.68 | 0.80 | +0.37 | +84.09% | 6 | 127 | 22.16% |
| TXN240621C00190000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 2.11 | 1.93 | 2.14 | +0.32 | +17.88% | 38 | 12,291 | 22.78% |
| TXN240719C00190000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.60 | +0.55 | +18.33% | 88 | 10,340 | 23.82% |
| TXN240920C00190000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 6.58 | 6.40 | 6.60 | +0.75 | +12.86% | 50 | 474 | 25.35% |
| TXN241018C00190000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 7.80 | 7.60 | 7.85 | +1.09 | +16.24% | 1 | 311 | 25.92% |
| TXN241220C00190000 | 2024-04-26 2:55PM EDT | 2024-12-20 | 10.10 | 9.60 | 10.25 | +0.30 | +3.06% | 1 | 248 | 26.56% |
| TXN250117C00190000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 11.21 | 11.05 | 11.30 | +0.91 | +8.83% | 2 | 3,751 | 26.90% |
| TXN250321C00190000 | 2024-04-16 1:14PM EDT | 2025-03-21 | 10.40 | 11.80 | 13.35 | 0.00 | - | - | 45 | 27.27% |
| TXN250417C00190000 | 2024-03-15 9:30AM EDT | 2025-04-17 | 12.00 | 9.25 | 10.60 | 0.00 | - | 1 | 143 | 22.24% |
| TXN250620C00190000 | 2024-04-26 11:39AM EDT | 2025-06-20 | 16.05 | 15.20 | 15.95 | +0.95 | +6.29% | 2 | 29 | 27.59% |
| TXN251017C00190000 | 2024-01-26 12:02PM EDT | 2025-10-17 | 13.20 | 12.55 | 13.05 | 0.00 | - | 5 | 11 | 20.97% |
| TXN251219C00190000 | 2024-01-24 3:15PM EDT | 2025-12-19 | 16.35 | 13.55 | 14.25 | 0.00 | - | 5 | 17 | 21.17% |
| TXN260116C00190000 | 2024-04-22 9:59AM EDT | 2026-01-16 | 14.03 | 20.40 | 21.30 | 0.00 | - | 1 | 44 | 28.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 12.90 | 12.15 | 12.90 | -2.10 | -14.00% | 3 | 107 | 34.13% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 2024-05-17 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 129.83% |
| TXN240621P00190000 | 2024-04-16 12:58PM EDT | 2024-06-21 | 23.70 | 14.45 | 15.65 | 0.00 | - | 2 | 5 | 27.14% |
| TXN240719P00190000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 15.68 | 15.35 | 16.40 | -12.87 | -45.08% | 1 | 30 | 24.77% |
| TXN241220P00190000 | 2024-02-08 12:17PM EDT | 2024-12-20 | 31.15 | 24.00 | 25.20 | 0.00 | - | 1 | 0 | 30.89% |
| TXN250117P00190000 | 2024-02-22 4:25PM EDT | 2025-01-17 | 28.37 | 23.70 | 25.75 | 0.00 | - | 1 | 677 | 30.15% |
| TXN250417P00190000 | 2024-04-16 2:27PM EDT | 2025-04-17 | 30.66 | 21.70 | 24.00 | 0.00 | - | - | 1 | 23.55% |
| TXN250620P00190000 | 2024-02-20 12:49PM EDT | 2025-06-20 | 33.25 | 26.10 | 28.55 | 0.00 | - | 2 | 85 | 27.72% |
| TXN251219P00190000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 34.35 | 36.35 | 37.35 | 0.00 | - | 6 | 2 | 32.84% |
| TXN260116P00190000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 28.59 | 26.60 | 27.50 | 0.00 | - | 4 | 32 | 21.52% |
© 2024 Yahoo. All rights reserved.