Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00185000 | 2024-05-03 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 345 | 29.69% |
| TXN240510C00185000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 0.12 | 0.15 | 0.18 | -0.02 | -14.29% | 256 | 196 | 17.73% |
| TXN240517C00185000 | 2024-05-03 2:15PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.62 | +0.26 | +74.29% | 154 | 5,569 | 18.73% |
| TXN240524C00185000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 1.12 | 1.08 | 1.13 | +0.36 | +47.37% | 14 | 803 | 19.58% |
| TXN240531C00185000 | 2024-05-03 1:21PM EDT | 2024-05-31 | 1.38 | 1.47 | 1.54 | +0.10 | +7.81% | 9 | 209 | 19.63% |
| TXN240607C00185000 | 2024-05-03 1:01PM EDT | 2024-06-07 | 1.89 | 1.96 | 2.04 | +0.49 | +35.00% | 32 | 42 | 20.28% |
| TXN240621C00185000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 2.76 | 2.90 | 2.96 | +0.60 | +27.78% | 26 | 3,125 | 21.12% |
| TXN240719C00185000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 4.50 | 4.60 | 4.75 | +0.25 | +5.88% | 23 | 775 | 22.71% |
| TXN240920C00185000 | 2024-05-03 2:16PM EDT | 2024-09-20 | 7.90 | 7.80 | 8.00 | +1.09 | +16.01% | 3 | 641 | 24.42% |
| TXN241018C00185000 | 2024-05-02 11:36AM EDT | 2024-10-18 | 7.95 | 9.10 | 9.30 | 0.00 | - | 10 | 332 | 25.02% |
| TXN241220C00185000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 10.62 | 11.75 | 11.90 | 0.00 | - | 17 | 258 | 25.96% |
| TXN250117C00185000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 11.80 | 12.80 | 13.00 | 0.00 | - | 23 | 3,071 | 26.36% |
| TXN250321C00185000 | 2024-04-30 12:54PM EDT | 2025-03-21 | 15.10 | 14.80 | 15.75 | 0.00 | - | 149 | 583 | 27.75% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 15.90 | 17.00 | 0.00 | - | 10 | 33 | 28.46% |
| TXN250620C00185000 | 2024-04-29 3:44PM EDT | 2025-06-20 | 18.60 | 17.45 | 17.80 | 0.00 | - | 3 | 294 | 27.22% |
| TXN251017C00185000 | 2024-02-13 12:37PM EDT | 2025-10-17 | 12.15 | 18.05 | 19.50 | 0.00 | - | 13 | 208 | 25.96% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 20.95 | 22.35 | 0.00 | - | 6 | 66 | 27.69% |
| TXN260116C00185000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 21.50 | 22.50 | 23.15 | 0.00 | - | 1 | 188 | 27.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00185000 | 2024-04-30 10:29AM EDT | 2024-05-03 | 6.85 | 6.35 | 6.90 | 0.00 | - | 60 | 35 | 56.35% |
| TXN240510P00185000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 9.90 | 7.80 | 8.10 | 0.00 | - | 3 | 3 | 36.69% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 2024-05-17 | 9.10 | 8.10 | 8.35 | 0.00 | - | 17 | 27 | 28.89% |
| TXN240621P00185000 | 2024-05-03 1:07PM EDT | 2024-06-21 | 10.00 | 8.80 | 9.85 | -2.09 | -17.29% | 1 | 877 | 22.25% |
| TXN240719P00185000 | 2024-04-30 2:26PM EDT | 2024-07-19 | 11.30 | 10.65 | 10.85 | 0.00 | - | 10 | 19 | 21.06% |
| TXN240920P00185000 | 2024-04-30 1:16PM EDT | 2024-09-20 | 14.40 | 13.40 | 13.75 | 0.00 | - | 15 | 37 | 22.44% |
| TXN241018P00185000 | 2023-11-07 10:55AM EDT | 2024-10-18 | 38.70 | 29.05 | 32.10 | 0.00 | - | - | 4 | 55.36% |
| TXN241220P00185000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 17.40 | 16.35 | 16.65 | 0.00 | - | 1 | 3 | 22.67% |
| TXN250117P00185000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 17.10 | 16.90 | 17.15 | -0.95 | -5.26% | 101 | 1,854 | 22.25% |
| TXN250321P00185000 | 2024-04-29 3:38PM EDT | 2025-03-21 | 18.54 | 17.80 | 18.85 | 0.00 | - | 371 | 216 | 22.52% |
| TXN250417P00185000 | 2024-03-19 10:28AM EDT | 2025-04-17 | 26.40 | 28.40 | 30.75 | 0.00 | - | 98 | 98 | 38.73% |
| TXN250620P00185000 | 2024-02-22 3:06PM EDT | 2025-06-20 | 27.50 | 23.70 | 26.05 | 0.00 | - | 1 | 84 | 29.40% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 34.02% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 27.21% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 23.30 | 24.05 | 0.00 | - | 15 | 27 | 21.80% |
© 2024 Yahoo. All rights reserved.