Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621C00130000 | 2024-05-07 9:53AM EDT | 2024-06-21 | 53.80 | 63.60 | 67.50 | 0.00 | - | 1 | 2 | 73.24% |
| TXN240920C00130000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 58.86 | 64.45 | 68.40 | 0.00 | - | 1 | 35 | 59.63% |
| TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 50.50 | 51.55 | 0.00 | - | 1 | 42 | 0.00% |
| TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 0.00% |
| TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 0.00% |
| TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 52.85 | 0.00 | - | - | 1 | 0.00% |
| TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 39.70 | 42.45 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00130000 | 2024-05-10 10:47AM EDT | 2026-01-16 | 63.99 | 70.75 | 73.40 | 0.00 | - | 1 | 16 | 37.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240531P00130000 | 2024-04-26 11:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.87 | 0.00 | - | 3 | 3 | 129.49% |
| TXN240621P00130000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.39 | 0.00 | - | 4 | 1,077 | 62.21% |
| TXN240719P00130000 | 2024-05-14 9:41AM EDT | 2024-07-19 | 0.15 | 0.00 | 1.29 | 0.00 | - | 3 | 216 | 56.67% |
| TXN240920P00130000 | 2024-05-01 11:37AM EDT | 2024-09-20 | 0.65 | 0.11 | 0.19 | 0.00 | - | 2 | 43 | 32.67% |
| TXN241018P00130000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.65 | 0.17 | 0.26 | 0.00 | - | 1 | 368 | 30.98% |
| TXN241220P00130000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 0.85 | 0.44 | 0.66 | 0.00 | - | 1 | 26 | 30.66% |
| TXN250117P00130000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 0.74 | 0.68 | 0.79 | 0.00 | - | 646 | 1,950 | 29.91% |
| TXN250321P00130000 | 2024-04-17 1:06PM EDT | 2025-03-21 | 4.65 | 0.01 | 3.35 | 0.00 | - | 1 | 70 | 38.06% |
| TXN250417P00130000 | 2024-05-14 10:02AM EDT | 2025-04-17 | 1.68 | 1.20 | 1.64 | 0.00 | - | 2 | 33 | 30.07% |
| TXN250620P00130000 | 2024-05-09 12:18PM EDT | 2025-06-20 | 2.66 | 1.15 | 2.72 | 0.00 | - | 1 | 82 | 31.47% |
| TXN251017P00130000 | 2024-04-16 12:09PM EDT | 2025-10-17 | 7.15 | 1.65 | 3.25 | 0.00 | - | 7 | 17 | 29.08% |
| TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 9.15 | 10.90 | 0.00 | - | - | 3 | 42.60% |
| TXN260116P00130000 | 2024-05-17 1:11PM EDT | 2026-01-16 | 3.70 | 2.68 | 4.40 | +0.05 | +1.37% | 100 | 126 | 29.48% |
© 2024 Yahoo. All rights reserved.