Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 75.54% |
| TXN240621C00135000 | 2024-04-22 3:09PM EDT | 2024-06-21 | 29.40 | 37.30 | 38.00 | 0.00 | - | 6 | 16 | 34.72% |
| TXN240719C00135000 | 2024-04-24 3:34PM EDT | 2024-07-19 | 40.28 | 37.20 | 40.00 | 0.00 | - | 3 | 22 | 46.00% |
| TXN240920C00135000 | 2024-04-10 11:04AM EDT | 2024-09-20 | 36.57 | 37.35 | 41.25 | 0.00 | - | - | 1 | 40.41% |
| TXN241018C00135000 | 2024-03-15 3:50PM EDT | 2024-10-18 | 41.20 | 35.00 | 36.45 | 0.00 | - | 1 | 5 | 0.00% |
| TXN250117C00135000 | 2024-04-11 11:43AM EDT | 2025-01-17 | 39.60 | 40.70 | 42.65 | 0.00 | - | 1 | 63 | 34.16% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 35.20% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 14.37% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 34.21% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 19.32% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 48.05 | 50.80 | 0.00 | - | 1 | 9 | 35.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00135000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 240 | 112.50% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 56.25% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 68.16% |
| TXN240517P00135000 | 2024-04-24 1:10PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 362 | 41.60% |
| TXN240524P00135000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 0.36 | 0.03 | 0.75 | 0.00 | - | - | 1 | 50.20% |
| TXN240621P00135000 | 2024-04-24 1:49PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.20 | 0.00 | - | 227 | 969 | 32.03% |
| TXN240719P00135000 | 2024-04-25 11:37AM EDT | 2024-07-19 | 0.40 | 0.41 | 0.42 | +0.02 | +5.13% | 60 | 120 | 30.08% |
| TXN240920P00135000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 2.00 | 1.23 | 1.38 | 0.00 | - | 1 | 184 | 30.04% |
| TXN241018P00135000 | 2024-04-24 10:10AM EDT | 2024-10-18 | 1.25 | 1.60 | 1.68 | 0.00 | - | 6 | 65 | 29.11% |
| TXN241220P00135000 | 2024-04-23 11:56AM EDT | 2024-12-20 | 3.75 | 2.64 | 2.91 | 0.00 | - | 20 | 93 | 29.66% |
| TXN250117P00135000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 2.78 | 3.05 | 3.25 | 0.00 | - | 22 | 459 | 29.16% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 3.80 | 6.05 | 0.00 | - | 60 | 71 | 33.37% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 4.40 | 4.60 | 0.00 | - | 113 | 147 | 28.69% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 6.29 | 5.20 | 6.00 | 0.00 | - | 1 | 59 | 29.45% |
| TXN251017P00135000 | 2024-03-19 11:13AM EDT | 2025-10-17 | 8.35 | 8.80 | 10.25 | 0.00 | - | 9 | 11 | 33.39% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 29.30% |
| TXN260116P00135000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.90 | 7.85 | 8.90 | -0.40 | -4.82% | 5 | 32 | 28.80% |
© 2024 Yahoo. All rights reserved.