Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00170000 | 2024-09-12 3:35PM EDT | 2024-09-20 | 26.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240927C00170000 | 2024-09-11 9:34AM EDT | 2024-09-27 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241004C00170000 | 2024-09-11 3:09PM EDT | 2024-10-04 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN241018C00170000 | 2024-09-13 12:13PM EDT | 2024-10-18 | 29.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN241115C00170000 | 2024-09-05 3:14PM EDT | 2024-11-15 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241220C00170000 | 2024-09-12 3:27PM EDT | 2024-12-20 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00170000 | 2024-09-09 2:19PM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250321C00170000 | 2024-08-21 3:34PM EDT | 2025-03-21 | 44.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN250417C00170000 | 2024-08-30 11:31AM EDT | 2025-04-17 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00170000 | 2024-08-29 2:10PM EDT | 2025-06-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN251017C00170000 | 2024-09-11 10:51AM EDT | 2025-10-17 | 39.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN251219C00170000 | 2024-07-10 1:00PM EDT | 2025-12-19 | 46.12 | 38.80 | 40.25 | 0.00 | - | 9 | 37 | 26.87% |
| TXN260116C00170000 | 2024-08-21 10:26AM EDT | 2026-01-16 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920P00170000 | 2024-09-13 3:03PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TXN240927P00170000 | 2024-09-06 2:57PM EDT | 2024-09-27 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TXN241004P00170000 | 2024-09-12 3:53PM EDT | 2024-10-04 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN241011P00170000 | 2024-09-11 10:39AM EDT | 2024-10-11 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN241018P00170000 | 2024-09-13 11:18AM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN241025P00170000 | 2024-09-12 2:48PM EDT | 2024-10-25 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN241115P00170000 | 2024-09-12 3:53PM EDT | 2024-11-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN241220P00170000 | 2024-09-12 3:54PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN250117P00170000 | 2024-09-12 10:32AM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TXN250321P00170000 | 2024-09-12 3:21PM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TXN250417P00170000 | 2024-09-03 3:43PM EDT | 2025-04-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| TXN250620P00170000 | 2024-09-03 2:40PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251017P00170000 | 2024-09-11 10:36AM EDT | 2025-10-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN251219P00170000 | 2024-06-06 11:29AM EDT | 2025-12-19 | 11.45 | 9.70 | 10.85 | 0.00 | - | 7 | 15 | 27.65% |
| TXN260116P00170000 | 2024-09-13 11:46AM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN261218P00170000 | 2024-08-22 11:44AM EDT | 2026-12-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.