Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 2024-05-17 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 34.05 | 37.00 | 0.00 | - | 40 | 119 | 48.24% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 33.48% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 35.90 | 38.50 | 0.00 | - | 1 | 9 | 36.60% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 39.20 | 40.45 | 0.00 | - | - | 4 | 34.52% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 34.71% |
| TXN250417C00140000 | 2024-04-16 2:26PM EDT | 2025-04-17 | 36.89 | 41.85 | 43.60 | 0.00 | - | 1 | 31 | 34.94% |
| TXN250620C00140000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 32.72 | 41.25 | 42.60 | 0.00 | - | 1 | 18 | 30.28% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 16.28% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 41.09 | 45.65 | 47.60 | 0.00 | - | 2 | 15 | 32.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00140000 | 2024-04-24 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 118 | 281.05% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.74 | 0.00 | - | 1 | 13 | 106.93% |
| TXN240510P00140000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.20 | 0.00 | - | 7 | 36 | 52.15% |
| TXN240517P00140000 | 2024-04-25 9:58AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.11 | -0.04 | -66.67% | 1 | 298 | 43.65% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 37.99% |
| TXN240531P00140000 | 2024-04-24 11:26AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.14 | 0.00 | - | 14 | 21 | 35.40% |
| TXN240621P00140000 | 2024-04-25 1:51PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | 0.00 | - | 13 | 1,556 | 30.96% |
| TXN240719P00140000 | 2024-04-24 1:26PM EDT | 2024-07-19 | 0.54 | 0.38 | 0.54 | 0.00 | - | 127 | 405 | 29.44% |
| TXN240920P00140000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 1.58 | 1.42 | 1.76 | 0.00 | - | 3 | 1,211 | 30.01% |
| TXN241018P00140000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 1.97 | 1.76 | 2.03 | -1.83 | -48.16% | 13 | 146 | 28.73% |
| TXN241220P00140000 | 2024-04-22 3:00PM EDT | 2024-12-20 | 3.50 | 2.74 | 3.35 | -1.75 | -33.33% | 2 | 34 | 29.14% |
| TXN250117P00140000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 3.34 | 2.90 | 3.65 | -0.25 | -6.96% | 26 | 1,696 | 28.45% |
| TXN250321P00140000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 8.50 | 4.30 | 4.85 | 0.00 | - | 5 | 5 | 28.57% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 2.97 | 5.10 | 0.00 | - | 4 | 23 | 28.04% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 4.50 | 7.40 | 0.00 | - | 40 | 150 | 30.40% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 2025-10-17 | 7.65 | 6.05 | 8.65 | -1.85 | -19.47% | 1 | 10 | 28.93% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 28.53% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 8.75 | 7.40 | 9.60 | -0.80 | -8.38% | 5 | 62 | 28.19% |
© 2024 Yahoo. All rights reserved.