Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 7.10 | 6.95 | 7.45 | +1.31 | +22.63% | 118 | 207 | 65.67% |
| TXN240503C00160000 | 2024-04-23 10:27AM EDT | 2024-05-03 | 7.83 | 7.65 | 8.20 | +2.33 | +42.36% | 6 | 14 | 46.51% |
| TXN240510C00160000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 6.67 | 7.05 | 9.40 | 0.00 | - | 2 | 9 | 44.91% |
| TXN240517C00160000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 8.93 | 8.30 | 8.65 | +1.18 | +15.23% | 2 | 771 | 32.97% |
| TXN240524C00160000 | 2024-04-23 1:36PM EDT | 2024-05-24 | 9.74 | 7.60 | 9.50 | +3.74 | +62.33% | 5 | 3 | 33.81% |
| TXN240531C00160000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 6.95 | 7.90 | 9.70 | 0.00 | - | 23 | 18 | 31.56% |
| TXN240621C00160000 | 2024-04-23 2:35PM EDT | 2024-06-21 | 10.78 | 10.40 | 10.70 | +1.08 | +11.13% | 52 | 1,764 | 29.35% |
| TXN240719C00160000 | 2024-04-23 1:26PM EDT | 2024-07-19 | 12.74 | 10.55 | 13.70 | +2.44 | +23.69% | 23 | 285 | 33.93% |
| TXN240920C00160000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 15.31 | 14.40 | 16.75 | +0.61 | +4.15% | 1 | 92 | 33.32% |
| TXN241018C00160000 | 2024-04-23 11:46AM EDT | 2024-10-18 | 16.40 | 15.30 | 18.00 | -1.40 | -7.87% | 3 | 249 | 33.39% |
| TXN241220C00160000 | 2024-04-22 1:36PM EDT | 2024-12-20 | 16.85 | 16.75 | 19.60 | 0.00 | - | 7 | 25 | 31.78% |
| TXN250117C00160000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 18.20 | 17.55 | 19.80 | 0.00 | - | 2 | 1,428 | 30.45% |
| TXN250321C00160000 | 2024-04-19 10:29AM EDT | 2025-03-21 | 20.80 | 20.50 | 23.20 | 0.00 | - | 3 | 3 | 32.99% |
| TXN250417C00160000 | 2024-04-12 11:41AM EDT | 2025-04-17 | 23.95 | 20.05 | 24.10 | 0.00 | - | 1 | 13 | 33.15% |
| TXN250620C00160000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 21.15 | 22.60 | 24.75 | 0.00 | - | 1 | 113 | 31.49% |
| TXN251017C00160000 | 2024-02-29 3:22PM EDT | 2025-10-17 | 27.45 | 31.60 | 33.20 | 0.00 | - | 1 | 8 | 38.76% |
| TXN251219C00160000 | 2024-02-06 1:42PM EDT | 2025-12-19 | 23.30 | 34.10 | 35.40 | 0.00 | - | 2 | 2 | 39.40% |
| TXN260116C00160000 | 2024-04-22 12:07PM EDT | 2026-01-16 | 26.10 | 27.20 | 30.00 | 0.00 | - | 8 | 109 | 32.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00160000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.75 | 1.67 | 1.76 | -0.76 | -30.28% | 4,995 | 759 | 65.38% |
| TXN240503P00160000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.70 | 2.57 | 2.86 | -0.85 | -23.94% | 342 | 202 | 47.83% |
| TXN240510P00160000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 2.93 | 3.00 | 3.35 | -1.22 | -29.40% | 47 | 53 | 40.49% |
| TXN240517P00160000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.65 | -1.23 | -25.73% | 320 | 1,937 | 36.01% |
| TXN240524P00160000 | 2024-04-23 3:37PM EDT | 2024-05-24 | 3.65 | 3.75 | 4.15 | -1.00 | -21.51% | 52 | 23 | 34.50% |
| TXN240531P00160000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 4.14 | 4.00 | 4.40 | -1.80 | -30.30% | 37 | 58 | 32.42% |
| TXN240621P00160000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 4.86 | 5.00 | 5.10 | -1.09 | -18.32% | 37 | 910 | 28.83% |
| TXN240719P00160000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 5.94 | 5.90 | 6.20 | -0.81 | -12.00% | 17 | 1,457 | 27.36% |
| TXN240920P00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 8.45 | 8.45 | 8.90 | -2.00 | -19.14% | 9 | 999 | 27.50% |
| TXN241018P00160000 | 2024-04-23 12:04PM EDT | 2024-10-18 | 9.00 | 9.00 | 9.60 | -3.00 | -25.00% | 62 | 465 | 26.83% |
| TXN241220P00160000 | 2024-04-18 9:31AM EDT | 2024-12-20 | 12.64 | 10.60 | 11.60 | 0.00 | - | 6 | 34 | 26.92% |
| TXN250117P00160000 | 2024-04-23 3:27PM EDT | 2025-01-17 | 11.60 | 11.50 | 12.10 | -2.01 | -14.77% | 13 | 5,195 | 26.40% |
| TXN250417P00160000 | 2024-04-03 9:42AM EDT | 2025-04-17 | 12.41 | 12.50 | 16.20 | 0.00 | - | 15 | 32 | 29.33% |
| TXN250620P00160000 | 2024-03-07 1:23PM EDT | 2025-06-20 | 11.80 | 14.15 | 15.00 | 0.00 | - | 6 | 103 | 25.28% |
| TXN251017P00160000 | 2024-04-11 10:11AM EDT | 2025-10-17 | 16.06 | 16.55 | 19.35 | 0.00 | - | 1 | 6 | 27.93% |
| TXN251219P00160000 | 2024-01-26 12:24PM EDT | 2025-12-19 | 18.55 | 17.55 | 20.50 | 0.00 | - | 1 | 10 | 27.84% |
| TXN260116P00160000 | 2024-04-19 2:31PM EDT | 2026-01-16 | 20.00 | 17.85 | 20.40 | 0.00 | - | 1 | 105 | 27.10% |
© 2024 Yahoo. All rights reserved.