Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00140000 | 2024-04-24 1:14PM EDT | 140.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TXN240503C00143000 | 2024-04-23 10:21AM EDT | 143.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00144000 | 2024-04-23 10:23AM EDT | 144.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00145000 | 2024-04-23 10:23AM EDT | 145.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN240503C00146000 | 2024-04-23 10:21AM EDT | 146.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00147000 | 2024-04-23 10:23AM EDT | 147.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00148000 | 2024-04-23 10:21AM EDT | 148.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00149000 | 2024-04-23 10:22AM EDT | 149.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00150000 | 2024-04-26 3:22PM EDT | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| TXN240503C00152500 | 2024-04-23 10:24AM EDT | 152.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN240503C00155000 | 2024-04-26 2:47PM EDT | 155.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TXN240503C00157500 | 2024-04-25 3:52PM EDT | 157.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN240503C00160000 | 2024-04-26 1:55PM EDT | 160.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| TXN240503C00162500 | 2024-04-26 1:44PM EDT | 162.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TXN240503C00165000 | 2024-04-26 10:01AM EDT | 165.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| TXN240503C00167500 | 2024-04-29 12:22PM EDT | 167.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 12 | 341 | 0.00% |
| TXN240503C00170000 | 2024-04-29 3:37PM EDT | 170.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 650 | 0.00% |
| TXN240503C00172500 | 2024-04-29 3:52PM EDT | 172.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 26 | 384 | 0.00% |
| TXN240503C00175000 | 2024-04-29 2:23PM EDT | 175.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 47 | 1,414 | 0.00% |
| TXN240503C00177500 | 2024-04-29 3:59PM EDT | 177.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 277 | 646 | 0.00% |
| TXN240503C00180000 | 2024-04-29 3:43PM EDT | 180.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 407 | 436 | 1.56% |
| TXN240503C00182500 | 2024-04-29 3:59PM EDT | 182.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 149 | 247 | 3.13% |
| TXN240503C00185000 | 2024-04-29 3:42PM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 184 | 338 | 6.25% |
| TXN240503C00187500 | 2024-04-29 3:21PM EDT | 187.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 558 | 608 | 12.50% |
| TXN240503C00190000 | 2024-04-29 3:55PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 137 | 12.50% |
| TXN240503C00192500 | 2024-04-29 3:21PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 532 | 12.50% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 159 | 25.00% |
| TXN240503C00200000 | 2024-04-24 9:36AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TXN240503C00215000 | 2024-03-28 2:55PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 88.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00115000 | 2024-04-03 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TXN240503P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| TXN240503P00139000 | 2024-04-23 3:54PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TXN240503P00143000 | 2024-04-23 2:00PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TXN240503P00144000 | 2024-04-24 10:12AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TXN240503P00145000 | 2024-04-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| TXN240503P00146000 | 2024-04-23 2:47PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TXN240503P00147000 | 2024-04-25 11:41AM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TXN240503P00148000 | 2024-04-23 3:51PM EDT | 148.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TXN240503P00149000 | 2024-04-25 10:34AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TXN240503P00150000 | 2024-04-29 11:15AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 50.00% |
| TXN240503P00152500 | 2024-04-26 10:38AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| TXN240503P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 25.00% |
| TXN240503P00157500 | 2024-04-29 9:49AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 250 | 25.00% |
| TXN240503P00160000 | 2024-04-29 2:31PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 504 | 25.00% |
| TXN240503P00162500 | 2024-04-29 3:38PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 25.00% |
| TXN240503P00165000 | 2024-04-29 3:21PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 541 | 785 | 25.00% |
| TXN240503P00167500 | 2024-04-29 11:44AM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 263 | 4,393 | 12.50% |
| TXN240503P00170000 | 2024-04-29 3:48PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 686 | 1,396 | 12.50% |
| TXN240503P00172500 | 2024-04-29 3:59PM EDT | 172.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 150 | 413 | 6.25% |
| TXN240503P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 234 | 1,054 | 6.25% |
| TXN240503P00177500 | 2024-04-29 3:59PM EDT | 177.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 214 | 418 | 3.13% |
| TXN240503P00180000 | 2024-04-29 3:51PM EDT | 180.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 95 | 415 | 0.00% |
| TXN240503P00182500 | 2024-04-29 2:43PM EDT | 182.50 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| TXN240503P00185000 | 2024-04-29 9:44AM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 196 | 0.00% |
| TXN240503P00190000 | 2024-04-26 10:48AM EDT | 190.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 195.00 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 76.07% |
© 2024 Yahoo. All rights reserved.