Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510C00095000 | 2024-05-06 1:18PM EDT | 95.00 | 85.45 | 90.90 | 92.40 | 0.00 | - | - | 0 | 699.61% |
| TXN240510C00115000 | 2024-04-24 9:31AM EDT | 115.00 | 62.44 | 70.95 | 72.50 | 0.00 | - | - | 0 | 538.28% |
| TXN240510C00152500 | 2024-05-06 1:15PM EDT | 152.50 | 28.30 | 33.70 | 35.20 | 0.00 | - | 5 | 0 | 196.88% |
| TXN240510C00155000 | 2024-05-06 1:15PM EDT | 155.00 | 25.60 | 30.80 | 32.25 | 0.00 | - | 5 | 0 | 222.66% |
| TXN240510C00157500 | 2024-05-03 3:17PM EDT | 157.50 | 21.06 | 28.60 | 29.60 | 0.00 | - | 1 | 0 | 191.21% |
| TXN240510C00160000 | 2024-05-07 9:59AM EDT | 160.00 | 22.51 | 25.75 | 27.00 | 0.00 | - | 8 | 8 | 164.06% |
| TXN240510C00162500 | 2024-05-01 2:31PM EDT | 162.50 | 13.15 | 23.50 | 24.20 | 0.00 | - | - | 0 | 0.00% |
| TXN240510C00165000 | 2024-05-06 2:39PM EDT | 165.00 | 16.40 | 19.75 | 21.80 | 0.00 | - | 120 | 41 | 89.06% |
| TXN240510C00167500 | 2024-05-06 3:10PM EDT | 167.50 | 14.13 | 18.70 | 20.55 | 0.00 | - | 77 | 0 | 135.35% |
| TXN240510C00170000 | 2024-05-07 10:43AM EDT | 170.00 | 13.24 | 16.20 | 16.75 | 0.00 | - | 3 | 3 | 0.00% |
| TXN240510C00172500 | 2024-05-06 2:52PM EDT | 172.50 | 8.95 | 12.25 | 14.60 | 0.00 | - | 78 | 0 | 103.91% |
| TXN240510C00175000 | 2024-05-10 10:24AM EDT | 175.00 | 11.20 | 11.30 | 11.70 | +0.65 | +6.16% | 30 | 79 | 0.00% |
| TXN240510C00177500 | 2024-05-09 11:05AM EDT | 177.50 | 7.10 | 8.15 | 9.25 | 0.00 | - | 2 | 17 | 0.00% |
| TXN240510C00180000 | 2024-05-10 2:13PM EDT | 180.00 | 6.99 | 6.35 | 6.60 | +1.74 | +33.14% | 43 | 414 | 0.00% |
| TXN240510C00182500 | 2024-05-10 2:33PM EDT | 182.50 | 4.04 | 3.90 | 4.10 | +0.89 | +28.25% | 68 | 289 | 0.00% |
| TXN240510C00185000 | 2024-05-10 2:32PM EDT | 185.00 | 1.56 | 1.47 | 1.58 | +0.65 | +71.43% | 129 | 508 | 0.00% |
| TXN240510C00187500 | 2024-05-10 2:31PM EDT | 187.50 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 46 | 790 | 7.33% |
| TXN240510C00190000 | 2024-05-10 12:41PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 969 | 15.63% |
| TXN240510C00192500 | 2024-05-10 11:36AM EDT | 192.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 28.13% |
| TXN240510C00195000 | 2024-05-07 10:53AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 37.89% |
| TXN240510C00197500 | 2024-05-07 9:37AM EDT | 197.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 47.27% |
| TXN240510C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 43 | 51.56% |
| TXN240510C00205000 | 2024-04-10 3:58PM EDT | 205.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 15 | 68.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00125000 | 2024-04-19 3:49PM EDT | 125.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 262.50% |
| TXN240510P00130000 | 2024-04-12 3:27PM EDT | 130.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 237.50% |
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 135.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 215.63% |
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 193.75% |
| TXN240510P00145000 | 2024-05-07 11:57AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 171.88% |
| TXN240510P00150000 | 2024-05-06 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 150.00% |
| TXN240510P00152500 | 2024-05-06 3:45PM EDT | 152.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 48 | 140.63% |
| TXN240510P00155000 | 2024-05-07 1:17PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 128.13% |
| TXN240510P00157500 | 2024-05-08 10:10AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 45 | 118.75% |
| TXN240510P00160000 | 2024-05-08 1:27PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 97 | 109.38% |
| TXN240510P00162500 | 2024-05-10 2:22PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 130 | 93.75% |
| TXN240510P00165000 | 2024-05-08 10:19AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 4,100 | 84.38% |
| TXN240510P00167500 | 2024-05-10 1:19PM EDT | 167.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 652 | 79.69% |
| TXN240510P00170000 | 2024-05-10 2:21PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 539 | 70.31% |
| TXN240510P00172500 | 2024-05-08 3:35PM EDT | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 909 | 56.25% |
| TXN240510P00175000 | 2024-05-09 3:32PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 390 | 50.00% |
| TXN240510P00177500 | 2024-05-10 11:28AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 349 | 40.63% |
| TXN240510P00180000 | 2024-05-10 9:35AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 73 | 292 | 33.59% |
| TXN240510P00182500 | 2024-05-10 1:02PM EDT | 182.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 566 | 694 | 24.22% |
| TXN240510P00185000 | 2024-05-10 2:28PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.60 | -93.75% | 934 | 238 | 13.28% |
| TXN240510P00187500 | 2024-05-10 11:45AM EDT | 187.50 | 0.84 | 0.99 | 1.10 | -2.31 | -73.33% | 17 | 1 | 17.58% |
| TXN240510P00190000 | 2024-05-08 3:44PM EDT | 190.00 | 4.00 | 2.15 | 3.60 | -2.25 | -36.00% | 60 | 60 | 37.35% |
| TXN240510P00192500 | 2024-04-29 2:24PM EDT | 192.50 | 14.48 | 5.85 | 6.15 | 0.00 | - | - | 10 | 56.01% |
| TXN240510P00195000 | 2024-04-26 12:23PM EDT | 195.00 | 19.15 | 8.40 | 8.60 | 0.00 | - | 20 | 0 | 63.28% |
| TXN240510P00200000 | 2024-05-09 3:48PM EDT | 200.00 | 14.37 | 12.20 | 13.70 | 0.00 | - | 1 | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.