Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00% |
| TXN240419C00105000 | 2024-03-15 9:30AM EDT | 105.00 | 66.45 | 59.90 | 63.40 | 0.00 | - | - | 0 | 392.77% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240419C00120000 | 2023-12-07 4:06PM EDT | 120.00 | 40.15 | 45.55 | 46.90 | 0.00 | - | 2 | 14 | 260.16% |
| TXN240419C00125000 | 2024-01-19 4:09PM EDT | 125.00 | 50.23 | 35.40 | 38.00 | 0.00 | - | 3 | 10 | 0.00% |
| TXN240419C00130000 | 2024-04-03 1:41PM EDT | 130.00 | 40.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240419C00135000 | 2024-01-29 4:12PM EDT | 135.00 | 30.95 | 27.60 | 31.30 | 0.00 | - | 1 | 31 | 184.67% |
| TXN240419C00140000 | 2024-02-22 4:47PM EDT | 140.00 | 27.25 | 31.55 | 35.20 | 0.00 | - | 4 | 652 | 392.77% |
| TXN240419C00145000 | 2024-02-13 3:23PM EDT | 145.00 | 14.96 | 26.10 | 27.65 | 0.00 | - | 1 | 157 | 310.40% |
| TXN240419C00150000 | 2024-04-17 3:06PM EDT | 150.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240419C00155000 | 2024-04-17 11:34AM EDT | 155.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240419C00157500 | 2024-04-03 9:49AM EDT | 157.50 | 11.78 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TXN240419C00160000 | 2024-04-17 12:13PM EDT | 160.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TXN240419C00162500 | 2024-04-15 3:43PM EDT | 162.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240419C00165000 | 2024-04-17 3:59PM EDT | 165.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TXN240419C00167500 | 2024-04-17 3:54PM EDT | 167.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| TXN240419C00170000 | 2024-04-17 3:47PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| TXN240419C00172500 | 2024-04-17 3:39PM EDT | 172.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| TXN240419C00175000 | 2024-04-17 3:52PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TXN240419C00177500 | 2024-04-17 3:47PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TXN240419C00180000 | 2024-04-17 3:28PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TXN240419C00182500 | 2024-04-15 1:30PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TXN240419C00185000 | 2024-04-17 12:35PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN240419C00187500 | 2024-04-12 12:58PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TXN240419C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240419C00192500 | 2024-03-21 2:41PM EDT | 192.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN240419C00195000 | 2024-04-17 3:24PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TXN240419C00197500 | 2024-03-22 3:12PM EDT | 197.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240419C00200000 | 2024-04-04 12:04PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240419C00210000 | 2024-03-22 3:33PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240419C00220000 | 2024-03-18 3:14PM EDT | 220.00 | 0.03 | 0.00 | 1.51 | 0.00 | - | 17 | 50 | 237.50% |
| TXN240419C00230000 | 2023-12-14 10:44AM EDT | 230.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | - | 20 | 186.72% |
| TXN240419C00240000 | 2024-03-07 1:52PM EDT | 240.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 312.60% |
| TXN240419C00250000 | 2023-08-21 3:31PM EDT | 250.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | - | 0 | 232.81% |
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 | 646.88% |
| TXN240419P00085000 | 2023-11-24 10:30AM EDT | 85.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 387.50% |
| TXN240419P00090000 | 2023-12-20 4:58PM EDT | 90.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 370.31% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN240419P00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 260.16% |
| TXN240419P00110000 | 2024-02-07 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 50.00% |
| TXN240419P00115000 | 2024-03-04 11:37AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 212.50% |
| TXN240419P00120000 | 2024-04-09 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TXN240419P00125000 | 2024-03-11 1:23PM EDT | 125.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 5 | 237 | 220.90% |
| TXN240419P00130000 | 2024-04-10 10:58AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TXN240419P00135000 | 2024-04-16 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TXN240419P00140000 | 2024-04-16 11:52AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TXN240419P00145000 | 2024-04-17 9:42AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TXN240419P00150000 | 2024-04-17 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TXN240419P00152500 | 2024-04-17 9:34AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240419P00155000 | 2024-04-17 3:21PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TXN240419P00157500 | 2024-04-17 11:32AM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240419P00160000 | 2024-04-17 3:46PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TXN240419P00162500 | 2024-04-17 3:27PM EDT | 162.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| TXN240419P00165000 | 2024-04-17 3:53PM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| TXN240419P00167500 | 2024-04-17 3:18PM EDT | 167.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TXN240419P00170000 | 2024-04-17 3:53PM EDT | 170.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TXN240419P00172500 | 2024-04-17 3:44PM EDT | 172.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240419P00175000 | 2024-04-15 3:47PM EDT | 175.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240419P00177500 | 2024-04-17 2:14PM EDT | 177.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TXN240419P00180000 | 2024-04-17 3:12PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TXN240419P00182500 | 2024-04-16 1:32PM EDT | 182.50 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240419P00185000 | 2024-04-16 3:23PM EDT | 185.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240419P00190000 | 2024-04-17 3:12PM EDT | 190.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| 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.