Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607C00165000 | 2024-05-08 1:08PM EDT | 165.00 | 17.85 | 32.50 | 36.45 | 0.00 | - | 1 | 2 | 53.61% |
| TXN240607C00170000 | 2024-05-06 1:44PM EDT | 170.00 | 11.40 | 27.65 | 31.30 | 0.00 | - | 2 | 2 | 71.73% |
| TXN240607C00175000 | 2024-05-10 10:08AM EDT | 175.00 | 12.36 | 23.10 | 26.90 | 0.00 | - | 1 | 39 | 68.19% |
| TXN240607C00180000 | 2024-05-20 3:31PM EDT | 180.00 | 19.60 | 19.35 | 20.75 | 0.00 | - | 16 | 381 | 48.10% |
| TXN240607C00185000 | 2024-05-20 12:47PM EDT | 185.00 | 14.45 | 13.50 | 17.00 | 0.00 | - | 1 | 145 | 49.34% |
| TXN240607C00190000 | 2024-05-20 1:29PM EDT | 190.00 | 9.76 | 9.45 | 10.30 | 0.00 | - | 5 | 202 | 26.31% |
| TXN240607C00195000 | 2024-05-21 1:36PM EDT | 195.00 | 5.75 | 5.55 | 6.90 | +1.00 | +21.05% | 16 | 107 | 27.25% |
| TXN240607C00200000 | 2024-05-21 2:58PM EDT | 200.00 | 2.87 | 2.85 | 3.05 | -0.10 | -3.37% | 115 | 115 | 20.51% |
| TXN240607C00205000 | 2024-05-21 3:58PM EDT | 205.00 | 1.19 | 1.14 | 1.27 | +0.05 | +4.39% | 20 | 61 | 19.97% |
| TXN240607C00210000 | 2024-05-21 12:18PM EDT | 210.00 | 0.45 | 0.38 | 0.47 | +0.01 | +2.27% | 3 | 61 | 20.24% |
| TXN240607C00215000 | 2024-05-21 2:47PM EDT | 215.00 | 0.18 | 0.12 | 0.21 | +0.03 | +20.00% | 1 | 14 | 21.92% |
| TXN240607C00220000 | 2024-05-20 3:44PM EDT | 220.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 6 | 24.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240607P00145000 | 2024-05-01 12:38PM EDT | 145.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 2 | 87.94% |
| TXN240607P00150000 | 2024-05-08 12:18PM EDT | 150.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 10 | 3 | 80.18% |
| TXN240607P00155000 | 2024-05-10 3:05PM EDT | 155.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 32 | 31 | 72.46% |
| TXN240607P00160000 | 2024-05-15 10:28AM EDT | 160.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 4 | 6 | 64.99% |
| TXN240607P00165000 | 2024-05-20 11:18AM EDT | 165.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 57.64% |
| TXN240607P00170000 | 2024-05-20 11:18AM EDT | 170.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 51 | 50.24% |
| TXN240607P00175000 | 2024-05-20 12:58PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 29.69% |
| TXN240607P00180000 | 2024-05-21 12:38PM EDT | 180.00 | 0.06 | 0.02 | 0.10 | -0.08 | -57.14% | 3 | 86 | 24.07% |
| TXN240607P00185000 | 2024-05-21 9:37AM EDT | 185.00 | 0.23 | 0.15 | 0.20 | +0.02 | +9.52% | 12 | 202 | 21.05% |
| TXN240607P00190000 | 2024-05-21 3:37PM EDT | 190.00 | 0.51 | 0.43 | 0.57 | -0.09 | -15.00% | 14 | 255 | 19.61% |
| TXN240607P00195000 | 2024-05-21 3:45PM EDT | 195.00 | 1.42 | 1.35 | 1.49 | -0.13 | -8.39% | 113 | 98 | 18.23% |
| TXN240607P00200000 | 2024-05-21 3:53PM EDT | 200.00 | 3.40 | 3.30 | 3.55 | -0.45 | -11.69% | 131 | 63 | 17.64% |
| TXN240607P00205000 | 2024-05-20 12:44PM EDT | 205.00 | 7.27 | 6.60 | 7.40 | +0.26 | +3.71% | 2 | 20 | 21.00% |
© 2024 Yahoo. All rights reserved.