Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240920C00270000 | 2024-08-20 12:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 89.45% |
| TXN241018C00270000 | 2024-09-06 1:51PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 48.34% |
| TXN241115C00270000 | 2024-09-03 11:58AM EDT | 2024-11-15 | 0.15 | 0.01 | 0.34 | 0.00 | - | 5 | 5 | 38.48% |
| TXN241220C00270000 | 2024-08-29 1:56PM EDT | 2024-12-20 | 0.85 | 0.08 | 0.43 | 0.00 | - | 1 | 16 | 32.25% |
| TXN250117C00270000 | 2024-09-09 3:12PM EDT | 2025-01-17 | 0.60 | 0.30 | 0.61 | 0.00 | - | 2 | 464 | 30.30% |
| TXN250321C00270000 | 2024-09-11 3:45PM EDT | 2025-03-21 | 1.56 | 0.98 | 1.31 | 0.00 | - | 1 | 21 | 28.93% |
| TXN250417C00270000 | 2024-08-29 12:31PM EDT | 2025-04-17 | 3.60 | 1.30 | 1.60 | 0.00 | - | 2 | 51 | 28.34% |
| TXN250620C00270000 | 2024-09-09 12:43PM EDT | 2025-06-20 | 3.40 | 2.25 | 2.49 | 0.00 | - | 95 | 930 | 27.81% |
| TXN251017C00270000 | 2024-08-30 3:13PM EDT | 2025-10-17 | 8.15 | 4.35 | 4.75 | 0.00 | - | 4 | 5 | 28.13% |
| TXN251219C00270000 | 2024-07-24 2:31PM EDT | 2025-12-19 | 5.98 | 8.20 | 9.25 | 0.00 | - | 2 | 40 | 33.16% |
| TXN260116C00270000 | 2024-09-10 12:43PM EDT | 2026-01-16 | 6.75 | 5.50 | 6.10 | 0.00 | - | 1 | 6 | 27.60% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 2025-01-17 | 102.70 | 100.20 | 104.20 | 0.00 | - | 3 | 0 | 107.73% |
| TXN250321P00270000 | 2024-08-30 10:57AM EDT | 2025-03-21 | 57.70 | 72.35 | 75.50 | 0.00 | - | 2 | 0 | 29.80% |
| TXN250620P00270000 | 2024-08-30 3:42PM EDT | 2025-06-20 | 58.25 | 73.45 | 74.85 | 0.00 | - | 1 | 1 | 21.75% |
© 2024 Yahoo. All rights reserved.