Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00090000 | 2024-01-29 4:34PM EDT | 90.00 | 75.90 | 71.85 | 75.40 | 0.00 | - | 5 | 0 | 786.91% |
| TXN240419C00105000 | 2024-03-15 9:30AM EDT | 105.00 | 66.45 | 59.90 | 63.40 | 0.00 | - | - | 0 | 832.81% |
| TXN240419C00110000 | 2024-01-23 10:30AM EDT | 110.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TXN240419C00115000 | 2024-04-03 2:25PM EDT | 115.00 | 55.44 | 46.20 | 48.20 | 0.00 | - | 1 | 12 | 343.75% |
| TXN240419C00120000 | 2023-12-07 4:06PM EDT | 120.00 | 40.15 | 45.55 | 46.90 | 0.00 | - | 2 | 14 | 618.85% |
| TXN240419C00125000 | 2024-01-19 4:09PM EDT | 125.00 | 50.23 | 35.40 | 38.00 | 0.00 | - | 3 | 10 | 362.70% |
| TXN240419C00130000 | 2024-04-03 1:41PM EDT | 130.00 | 40.88 | 31.35 | 32.50 | 0.00 | - | 1 | 58 | 274.41% |
| TXN240419C00135000 | 2024-01-29 4:12PM EDT | 135.00 | 30.95 | 27.60 | 31.30 | 0.00 | - | 1 | 31 | 362.50% |
| TXN240419C00140000 | 2024-02-22 4:47PM EDT | 140.00 | 27.25 | 31.55 | 35.20 | 0.00 | - | 4 | 652 | 657.13% |
| TXN240419C00145000 | 2024-04-19 11:29AM EDT | 145.00 | 18.47 | 16.15 | 16.85 | +3.51 | +23.46% | 1 | 157 | 0.00% |
| TXN240419C00150000 | 2024-04-17 3:06PM EDT | 150.00 | 15.94 | 11.70 | 12.80 | 0.00 | - | 3 | 1,630 | 105.08% |
| TXN240419C00155000 | 2024-04-19 12:25PM EDT | 155.00 | 6.46 | 6.70 | 6.95 | -2.84 | -30.54% | 9 | 597 | 39.45% |
| TXN240419C00157500 | 2024-04-03 9:49AM EDT | 157.50 | 11.78 | 3.70 | 4.80 | 0.00 | - | 35 | 58 | 53.03% |
| TXN240419C00160000 | 2024-04-19 1:07PM EDT | 160.00 | 2.32 | 1.79 | 1.92 | -2.14 | -47.98% | 27 | 2,882 | 0.00% |
| TXN240419C00162500 | 2024-04-19 1:15PM EDT | 162.50 | 0.35 | 0.19 | 0.26 | -1.66 | -82.59% | 36 | 151 | 14.55% |
| TXN240419C00165000 | 2024-04-19 1:26PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.69 | -98.57% | 139 | 4,056 | 20.70% |
| TXN240419C00167500 | 2024-04-19 1:15PM EDT | 167.50 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 16 | 1,013 | 31.25% |
| TXN240419C00170000 | 2024-04-19 1:19PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 177 | 3,593 | 45.31% |
| TXN240419C00172500 | 2024-04-19 1:19PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 32 | 1,000 | 49.22% |
| TXN240419C00175000 | 2024-04-19 1:30PM EDT | 175.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 3,012 | 64.06% |
| TXN240419C00177500 | 2024-04-19 1:13PM EDT | 177.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 34 | 466 | 71.88% |
| TXN240419C00180000 | 2024-04-19 12:38PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 3,274 | 81.25% |
| TXN240419C00182500 | 2024-04-18 10:14AM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 390 | 90.63% |
| TXN240419C00185000 | 2024-04-19 10:06AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 1,268 | 99.22% |
| TXN240419C00187500 | 2024-04-12 12:58PM EDT | 187.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 83 | 107.81% |
| TXN240419C00190000 | 2024-04-18 10:41AM EDT | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 231 | 1,732 | 117.19% |
| TXN240419C00192500 | 2024-03-21 2:41PM EDT | 192.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 2 | 125.00% |
| TXN240419C00195000 | 2024-04-17 3:24PM EDT | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 946 | 134.38% |
| TXN240419C00197500 | 2024-03-22 3:12PM EDT | 197.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 140.63% |
| TXN240419C00200000 | 2024-04-04 12:04PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 766 | 134.38% |
| TXN240419C00210000 | 2024-03-22 3:33PM EDT | 210.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 176 | 179.69% |
| TXN240419C00220000 | 2024-03-18 3:14PM EDT | 220.00 | 0.03 | 0.00 | 1.51 | 0.00 | - | 17 | 50 | 358.20% |
| TXN240419C00230000 | 2023-12-14 10:44AM EDT | 230.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | - | 20 | 281.25% |
| TXN240419C00240000 | 2024-03-07 1:52PM EDT | 240.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 464.84% |
| TXN240419C00250000 | 2023-08-21 3:31PM EDT | 250.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | - | 0 | 346.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00075000 | 2024-01-26 4:44PM EDT | 75.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 895.70% |
| TXN240419P00085000 | 2023-11-24 10:30AM EDT | 85.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 532.81% |
| TXN240419P00090000 | 2023-12-20 4:58PM EDT | 90.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 507.03% |
| TXN240419P00095000 | 2024-01-31 3:19PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| TXN240419P00100000 | 2024-04-15 2:43PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 325.00% |
| TXN240419P00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 351.56% |
| TXN240419P00110000 | 2024-02-07 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 50.00% |
| TXN240419P00115000 | 2024-04-19 12:29PM EDT | 115.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 2 | 89 | 284.38% |
| TXN240419P00120000 | 2024-04-09 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 317 | 209.38% |
| TXN240419P00125000 | 2024-03-11 1:23PM EDT | 125.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 5 | 237 | 292.19% |
| TXN240419P00130000 | 2024-04-10 10:58AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 883 | 159.38% |
| TXN240419P00135000 | 2024-04-16 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 596 | 134.38% |
| TXN240419P00140000 | 2024-04-16 11:52AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 720 | 109.38% |
| TXN240419P00145000 | 2024-04-18 10:27AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 903 | 85.94% |
| TXN240419P00150000 | 2024-04-19 11:18AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,831 | 61.72% |
| TXN240419P00152500 | 2024-04-19 11:21AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 654 | 50.00% |
| TXN240419P00155000 | 2024-04-19 12:50PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 84 | 2,479 | 41.80% |
| TXN240419P00157500 | 2024-04-19 12:19PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 16 | 4,154 | 26.56% |
| TXN240419P00160000 | 2024-04-19 1:25PM EDT | 160.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 77 | 5,567 | 20.22% |
| TXN240419P00162500 | 2024-04-19 1:32PM EDT | 162.50 | 0.74 | 0.91 | 1.00 | +0.22 | +42.31% | 193 | 554 | 20.02% |
| TXN240419P00165000 | 2024-04-19 1:31PM EDT | 165.00 | 2.95 | 2.90 | 3.30 | +1.26 | +74.56% | 183 | 4,266 | 34.57% |
| TXN240419P00167500 | 2024-04-19 11:47AM EDT | 167.50 | 5.28 | 5.60 | 5.85 | +1.44 | +37.50% | 18 | 1,230 | 54.98% |
| TXN240419P00170000 | 2024-04-19 1:26PM EDT | 170.00 | 7.75 | 8.00 | 8.60 | +1.46 | +23.21% | 10 | 2,234 | 67.77% |
| TXN240419P00172500 | 2024-04-19 9:56AM EDT | 172.50 | 8.80 | 10.55 | 10.95 | +0.30 | +3.53% | 4 | 355 | 78.13% |
| TXN240419P00175000 | 2024-04-18 2:22PM EDT | 175.00 | 11.48 | 11.40 | 14.15 | +0.43 | +3.89% | 5 | 300 | 147.95% |
| TXN240419P00177500 | 2024-04-17 2:14PM EDT | 177.50 | 10.05 | 15.50 | 16.50 | 0.00 | - | 160 | 24 | 126.95% |
| TXN240419P00180000 | 2024-04-17 3:12PM EDT | 180.00 | 14.50 | 16.80 | 19.55 | 0.00 | - | 168 | 29 | 106.25% |
| TXN240419P00182500 | 2024-04-16 1:32PM EDT | 182.50 | 14.91 | 20.50 | 21.35 | 0.00 | - | 1 | 0 | 148.24% |
| TXN240419P00185000 | 2024-04-16 3:23PM EDT | 185.00 | 16.95 | 22.95 | 23.95 | 0.00 | - | 2 | 0 | 163.48% |
| TXN240419P00190000 | 2024-04-17 3:12PM EDT | 190.00 | 24.50 | 27.65 | 28.25 | 0.00 | - | 8 | 0 | 163.48% |
| TXN240419P00200000 | 2024-03-08 2:43PM EDT | 200.00 | 27.00 | 30.65 | 34.20 | 0.00 | - | 180 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.