Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 2024-05-17 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00135000 | 2024-05-06 2:39PM EDT | 2024-06-21 | 45.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TXN240719C00135000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 43.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240920C00135000 | 2024-05-03 11:25AM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00135000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00135000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 48.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250417C00135000 | 2024-02-20 12:44PM EDT | 2025-04-17 | 35.70 | 44.20 | 45.15 | 0.00 | - | 5 | 28 | 0.00% |
| TXN250620C00135000 | 2024-01-29 4:00PM EDT | 2025-06-20 | 38.60 | 35.55 | 38.25 | 0.00 | - | 15 | 15 | 0.00% |
| TXN251017C00135000 | 2024-02-14 1:31PM EDT | 2025-10-17 | 35.35 | 47.00 | 48.45 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251219C00135000 | 2024-01-29 4:25PM EDT | 2025-12-19 | 42.10 | 40.05 | 40.90 | 0.00 | - | - | 15 | 0.00% |
| TXN260116C00135000 | 2024-04-11 11:44AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240510P00135000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240517P00135000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240524P00135000 | 2024-04-26 1:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240621P00135000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN240719P00135000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240920P00135000 | 2024-05-08 2:04PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241018P00135000 | 2024-05-08 1:37PM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN241220P00135000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN250117P00135000 | 2024-05-07 11:24AM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TXN250321P00135000 | 2024-04-23 1:08PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TXN250417P00135000 | 2024-04-08 3:10PM EDT | 2025-04-17 | 5.20 | 1.96 | 2.72 | 0.00 | - | 113 | 147 | 28.52% |
| TXN250620P00135000 | 2024-04-10 10:17AM EDT | 2025-06-20 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251017P00135000 | 2024-05-09 1:00PM EDT | 2025-10-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN251219P00135000 | 2024-02-13 4:59PM EDT | 2025-12-19 | 10.90 | 7.05 | 8.80 | 0.00 | - | 1 | 35 | 33.52% |
| TXN260116P00135000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.