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 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 2024-05-17 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 36.45 | 38.85 | 0.00 | - | 40 | 119 | 47.17% |
| 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 | 37.95 | 40.30 | 0.00 | - | 1 | 9 | 36.17% |
| 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 | 40.05 | 42.95 | 0.00 | - | - | 4 | 36.40% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 29.76% |
| TXN250417C00140000 | 2024-04-16 2:26PM EDT | 2025-04-17 | 36.89 | 42.55 | 46.20 | 0.00 | - | 1 | 31 | 36.66% |
| TXN250620C00140000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 32.72 | 41.25 | 42.60 | 0.00 | - | 1 | 18 | 26.65% |
| 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 | 48.15 | 49.25 | 0.00 | - | 2 | 15 | 32.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00140000 | 2024-04-24 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 63.28% |
| TXN240510P00140000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 36 | 52.73% |
| TXN240517P00140000 | 2024-04-26 11:49AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.09 | +0.09 | +450.00% | 5 | 297 | 45.51% |
| TXN240524P00140000 | 2024-04-24 2:19PM EDT | 2024-05-24 | 0.11 | 0.02 | 0.99 | 0.00 | - | 1 | 2 | 52.73% |
| TXN240531P00140000 | 2024-04-24 11:26AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 35.74% |
| TXN240621P00140000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.17 | 0.13 | 0.17 | -0.06 | -26.09% | 3 | 1,568 | 30.62% |
| TXN240719P00140000 | 2024-04-24 1:26PM EDT | 2024-07-19 | 0.44 | 0.33 | 0.39 | -0.10 | -18.52% | 11 | 405 | 28.93% |
| TXN240920P00140000 | 2024-04-26 1:05PM EDT | 2024-09-20 | 1.26 | 1.20 | 1.32 | -0.32 | -20.25% | 2 | 1,211 | 28.85% |
| TXN241018P00140000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 1.67 | 1.55 | 1.67 | -0.30 | -15.23% | 2 | 159 | 28.21% |
| TXN241220P00140000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.50 | 2.62 | 2.94 | 0.00 | - | 2 | 34 | 28.85% |
| TXN250117P00140000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 3.12 | 3.10 | 3.25 | -0.22 | -6.59% | 1 | 1,714 | 28.25% |
| TXN250321P00140000 | 2024-04-26 10:48AM EDT | 2025-03-21 | 4.20 | 2.95 | 6.10 | -4.30 | -50.59% | 10 | 5 | 32.43% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 3.15 | 4.70 | 0.00 | - | 4 | 23 | 28.01% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 5.25 | 5.65 | 0.00 | - | 40 | 150 | 27.79% |
| TXN251017P00140000 | 2024-04-25 2:41PM EDT | 2025-10-17 | 7.65 | 6.80 | 7.15 | 0.00 | - | 1 | 10 | 27.18% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 29.27% |
| TXN260116P00140000 | 2024-04-25 2:41PM EDT | 2026-01-16 | 8.75 | 7.25 | 8.35 | 0.00 | - | 5 | 63 | 27.01% |
© 2024 Yahoo. All rights reserved.