Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-05-03 11:18AM EDT | 2024-05-17 | 38.20 | 37.40 | 40.50 | +14.65 | +62.21% | 3 | 34 | 51.56% |
| TXN240531C00140000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 24.25 | 36.95 | 40.65 | 0.00 | - | - | 0 | 72.97% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 37.85 | 40.35 | 0.00 | - | 40 | 119 | 52.32% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 0.00% |
| TXN240920C00140000 | 2024-04-19 2:58PM EDT | 2024-09-20 | 25.72 | 38.50 | 40.85 | 0.00 | - | 1 | 9 | 33.66% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 0.00% |
| TXN241220C00140000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 30.60 | 41.90 | 42.55 | 0.00 | - | - | 4 | 32.17% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 26.19% |
| TXN250417C00140000 | 2024-05-01 10:33AM EDT | 2025-04-17 | 41.78 | 44.35 | 45.25 | 0.00 | - | 1 | 31 | 32.55% |
| TXN250620C00140000 | 2024-05-03 1:19PM EDT | 2025-06-20 | 45.00 | 44.90 | 46.40 | +12.28 | +37.53% | 1 | 18 | 32.21% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 0.00% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 41.09 | 48.45 | 49.95 | 0.00 | - | 2 | 15 | 31.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00140000 | 2024-04-29 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 35 | 113.57% |
| TXN240517P00140000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 278 | 57.23% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 65.58% |
| TXN240531P00140000 | 2024-04-26 10:06AM EDT | 2024-05-31 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 64.16% |
| TXN240621P00140000 | 2024-05-03 2:04PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.11 | -0.04 | -28.57% | 9 | 1,567 | 31.49% |
| TXN240719P00140000 | 2024-04-30 10:17AM EDT | 2024-07-19 | 0.25 | 0.17 | 0.22 | 0.00 | - | 1 | 397 | 27.98% |
| TXN240920P00140000 | 2024-05-02 2:34PM EDT | 2024-09-20 | 1.16 | 0.86 | 0.91 | 0.00 | - | 1 | 1,211 | 27.56% |
| TXN241018P00140000 | 2024-05-02 10:30AM EDT | 2024-10-18 | 1.67 | 1.19 | 1.26 | 0.00 | - | 1 | 159 | 27.28% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.50 | 2.10 | 2.40 | 0.00 | - | 2 | 34 | 27.99% |
| TXN250117P00140000 | 2024-05-02 11:58AM EDT | 2025-01-17 | 3.30 | 2.53 | 2.70 | 0.00 | - | 17 | 1,715 | 27.45% |
| TXN250321P00140000 | 2024-05-02 12:06PM EDT | 2025-03-21 | 4.50 | 2.53 | 3.80 | 0.00 | - | 2 | 15 | 27.70% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 2.35 | 4.20 | 0.00 | - | 4 | 23 | 27.61% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 4.75 | 5.15 | 0.00 | - | 40 | 150 | 27.48% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 2025-10-17 | 7.65 | 6.25 | 6.65 | 0.00 | - | 1 | 10 | 26.94% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 29.89% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 8.75 | 6.70 | 7.80 | 0.00 | - | 5 | 63 | 26.74% |
© 2024 Yahoo. All rights reserved.