Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00195000 | 2024-05-10 10:26AM EDT | 2024-05-17 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 15 | 1,204 | 18.95% |
| TXN240524C00195000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.47 | 0.43 | 0.49 | +0.07 | +17.50% | 163 | 47 | 19.24% |
| TXN240531C00195000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.80 | 0.76 | 0.87 | +0.15 | +23.08% | 20 | 65 | 19.14% |
| TXN240607C00195000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 1.18 | 1.14 | 1.33 | +0.19 | +19.19% | 13 | 8 | 19.65% |
| TXN240621C00195000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 2.12 | 2.05 | 2.18 | +0.26 | +13.98% | 76 | 6,406 | 20.20% |
| TXN240719C00195000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.10 | +0.45 | +12.86% | 30 | 474 | 22.20% |
| TXN240920C00195000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 7.60 | 7.45 | 7.75 | +0.50 | +7.04% | 64 | 339 | 24.55% |
| TXN241018C00195000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 9.05 | 8.75 | 9.15 | +0.65 | +7.74% | 35 | 440 | 25.18% |
| TXN241220C00195000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 11.75 | 11.75 | 12.05 | +0.75 | +6.82% | 30 | 111 | 26.35% |
| TXN250117C00195000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 12.95 | 12.85 | 13.15 | +0.80 | +6.58% | 18 | 2,277 | 26.62% |
| TXN250321C00195000 | 2024-05-10 12:34PM EDT | 2025-03-21 | 15.00 | 13.70 | 15.50 | +0.55 | +3.81% | 3 | 46 | 27.21% |
| TXN250417C00195000 | 2024-05-10 12:48PM EDT | 2025-04-17 | 16.08 | 15.70 | 16.45 | +0.61 | +3.94% | 5 | 121 | 27.43% |
| TXN250620C00195000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 17.80 | 17.40 | 18.40 | +1.70 | +10.56% | 1 | 240 | 27.65% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 19.50 | 20.35 | 0.00 | - | 3 | 5 | 26.49% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 21.76% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 2026-01-16 | 18.80 | 23.05 | 24.20 | 0.00 | - | 9 | 144 | 28.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00195000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 17.76 | 7.25 | 10.30 | 0.00 | - | 100 | 0 | 29.69% |
| TXN240607P00195000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 12.70 | 8.35 | 9.80 | 0.00 | - | 10 | 10 | 22.84% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 76.61% |
| TXN240920P00195000 | 2024-05-07 1:16PM EDT | 2024-09-20 | 15.90 | 13.25 | 13.60 | 0.00 | - | - | 2 | 19.76% |
| TXN241018P00195000 | 2024-05-07 3:49PM EDT | 2024-10-18 | 16.70 | 13.90 | 15.30 | 0.00 | - | 2 | 6 | 21.50% |
| TXN250117P00195000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 17.20 | 16.70 | 17.20 | -14.80 | -46.25% | 20 | 9 | 20.31% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 43.12% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 34.03% |
| TXN251017P00195000 | 2024-05-03 3:31PM EDT | 2025-10-17 | 27.45 | 22.10 | 23.55 | 0.00 | - | 1 | 1 | 21.21% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 40.47% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 37.81% |
© 2024 Yahoo. All rights reserved.