Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN241018C00125000 | 2023-12-14 10:35AM EDT | 2024-10-18 | 44.25 | 43.30 | 44.25 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250117C00125000 | 2024-08-05 3:11PM EDT | 2025-01-17 | 59.20 | 78.55 | 81.25 | 0.00 | - | 1 | 13 | 74.98% |
| TXN250417C00125000 | 2024-04-30 1:03PM EDT | 2025-04-17 | 56.75 | 71.50 | 75.90 | 0.00 | - | 3 | 19 | 37.43% |
| TXN260116C00125000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 64.03 | 73.45 | 76.65 | 0.00 | - | 1 | 10 | 28.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00125000 | 2024-08-26 2:32PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 173 | 146.88% |
| TXN241018P00125000 | 2024-08-27 3:52PM EDT | 2024-10-18 | 0.07 | 0.02 | 0.75 | 0.00 | - | 1 | 215 | 79.54% |
| TXN241115P00125000 | 2024-08-07 12:45PM EDT | 2024-11-15 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 8 | 58.79% |
| TXN241220P00125000 | 2024-07-24 1:38PM EDT | 2024-12-20 | 0.26 | 0.07 | 0.47 | 0.00 | - | 3 | 129 | 48.68% |
| TXN250117P00125000 | 2024-08-08 1:32PM EDT | 2025-01-17 | 0.91 | 0.33 | 0.75 | 0.00 | - | 1 | 877 | 46.70% |
| TXN250321P00125000 | 2024-09-06 3:00PM EDT | 2025-03-21 | 1.00 | 0.66 | 1.35 | 0.00 | - | 8 | 94 | 43.02% |
| TXN250417P00125000 | 2024-07-11 9:30AM EDT | 2025-04-17 | 1.04 | 1.20 | 1.67 | 0.00 | - | 1 | 59 | 42.24% |
| TXN250620P00125000 | 2024-09-05 12:46PM EDT | 2025-06-20 | 1.59 | 1.32 | 2.48 | 0.00 | - | 3 | 243 | 40.93% |
| TXN251017P00125000 | 2024-08-05 12:57PM EDT | 2025-10-17 | 4.02 | 2.03 | 2.50 | 0.00 | - | 1 | 218 | 34.35% |
| TXN251219P00125000 | 2024-08-05 12:57PM EDT | 2025-12-19 | 4.63 | 2.46 | 3.00 | 0.00 | - | 1 | 37 | 33.54% |
| TXN260116P00125000 | 2024-09-03 10:41AM EDT | 2026-01-16 | 2.46 | 3.05 | 3.45 | 0.00 | - | 1 | 27 | 33.89% |
© 2024 Yahoo. All rights reserved.