Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-01-17 11:18AM EDT | 2024-05-17 | 62.33 | 59.80 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TXN240621C00100000 | 2024-03-26 2:14PM EDT | 2024-06-21 | 69.55 | 73.80 | 76.45 | 0.00 | - | 14 | 16 | 90.97% |
| TXN240719C00100000 | 2024-04-01 12:17PM EDT | 2024-07-19 | 74.20 | 73.90 | 76.70 | 0.00 | - | 1 | 1 | 77.69% |
| TXN250117C00100000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 76.33 | 74.00 | 77.45 | 0.00 | - | 30 | 32 | 48.46% |
| TXN250620C00100000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 75.25 | 67.00 | 71.95 | 0.00 | - | 1 | 2 | 0.00% |
| TXN251219C00100000 | 2023-12-26 2:53PM EDT | 2025-12-19 | 72.75 | 65.20 | 68.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN260116C00100000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 71.00 | 75.70 | 79.50 | 0.00 | - | 3 | 35 | 37.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 93.95% |
| TXN240621P00100000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 151 | 80.22% |
| TXN240719P00100000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 0.28 | 0.04 | 2.22 | 0.00 | - | 1 | 18 | 73.56% |
| TXN240920P00100000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.18 | 0.00 | 2.22 | 0.00 | - | 10 | 15 | 55.54% |
| TXN241018P00100000 | 2024-03-25 3:26PM EDT | 2024-10-18 | 0.30 | 0.10 | 0.22 | 0.00 | - | 2 | 30 | 38.28% |
| TXN241220P00100000 | 2024-02-01 1:16PM EDT | 2024-12-20 | 1.09 | 0.49 | 0.68 | 0.00 | - | 1 | 81 | 39.62% |
| TXN250117P00100000 | 2024-04-24 9:53AM EDT | 2025-01-17 | 0.43 | 0.24 | 0.50 | 0.00 | - | 11 | 636 | 35.45% |
| TXN250417P00100000 | 2023-12-26 3:06PM EDT | 2025-04-17 | 1.40 | 0.30 | 2.09 | 0.00 | - | - | 1 | 41.41% |
| TXN250620P00100000 | 2024-03-26 3:49PM EDT | 2025-06-20 | 1.60 | 0.13 | 2.00 | 0.00 | - | 1 | 5 | 37.71% |
| TXN251017P00100000 | 2024-04-04 3:15PM EDT | 2025-10-17 | 2.15 | 1.12 | 2.71 | 0.00 | - | 1 | 6 | 36.04% |
| TXN251219P00100000 | 2024-04-17 10:10AM EDT | 2025-12-19 | 2.58 | 1.41 | 2.63 | 0.00 | - | 10 | 131 | 33.83% |
| TXN260116P00100000 | 2024-04-24 10:57AM EDT | 2026-01-16 | 2.25 | 1.80 | 2.75 | 0.00 | - | 4 | 53 | 33.47% |
© 2024 Yahoo. All rights reserved.